Cambria Foreign Shareholder Yield ETF (FYLD)

FYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	38.33	38.34	38.19	38.23	-	-1.01%	93,323
May 26, 2026	38.96	38.96	38.58	38.62	38.62	0.42%	5,695
May 22, 2026	38.58	38.58	38.42	38.46	38.46	-0.95%	50,637
May 21, 2026	38.87	38.92	38.69	38.83	38.83	-	90,721
May 20, 2026	38.70	38.94	38.68	38.83	38.83	0.21%	24,754
May 19, 2026	38.67	39.07	38.67	38.75	38.75	-0.64%	64,888
May 18, 2026	38.77	39.00	38.77	39.00	39.00	0.98%	54,272
May 15, 2026	38.57	38.68	38.46	38.62	38.62	-0.44%	55,851
May 14, 2026	38.81	38.93	38.79	38.79	38.79	0.26%	38,278
May 13, 2026	38.46	38.74	38.46	38.69	38.69	0.65%	24,767
May 12, 2026	38.39	38.56	38.24	38.44	38.44	-0.44%	106,310
May 11, 2026	38.37	38.70	38.37	38.61	38.61	1.15%	49,317
May 8, 2026	38.03	38.47	38.03	38.17	38.17	0.50%	90,486
May 7, 2026	38.31	38.34	37.98	37.98	37.98	-1.33%	50,660
May 6, 2026	38.63	38.63	38.40	38.49	38.49	0.18%	85,520
May 5, 2026	38.24	38.53	38.24	38.42	38.42	0.63%	168,744
May 4, 2026	38.49	38.49	38.10	38.18	38.18	-0.65%	72,769
May 1, 2026	38.77	38.78	38.26	38.43	38.43	-0.88%	627,755
Apr 30, 2026	38.33	38.92	38.33	38.77	38.77	1.55%	53,156
Apr 29, 2026	38.31	38.31	37.99	38.18	38.18	-0.29%	47,588
Apr 28, 2026	38.13	38.30	37.97	38.29	38.29	1.08%	45,936
Apr 27, 2026	37.93	38.08	37.88	37.88	37.88	0.32%	46,163
Apr 24, 2026	37.88	37.91	37.72	37.76	37.76	-0.21%	68,223
Apr 23, 2026	37.80	38.04	37.67	37.84	37.84	-0.16%	45,691
Apr 22, 2026	37.94	38.00	37.78	37.90	37.90	0.49%	38,515
Apr 21, 2026	37.97	38.01	37.62	37.72	37.72	-0.88%	92,359
Apr 20, 2026	38.03	38.09	37.87	38.05	38.05	0.18%	62,828
Apr 17, 2026	38.36	38.36	37.95	37.98	37.98	-0.63%	140,402
Apr 16, 2026	38.04	38.33	38.04	38.22	38.22	0.31%	46,251
Apr 15, 2026	38.14	38.21	38.05	38.10	38.10	-0.73%	49,163
Apr 14, 2026	38.40	38.47	38.21	38.38	38.38	-0.08%	126,817
Apr 13, 2026	37.99	38.43	37.89	38.41	38.41	0.68%	48,569
Apr 10, 2026	38.25	38.28	38.05	38.15	38.15	-0.26%	56,608
Apr 9, 2026	38.07	38.36	37.93	38.25	38.25	0.45%	53,206
Apr 8, 2026	38.31	38.31	37.81	38.08	38.08	1.03%	51,374
Apr 7, 2026	37.39	37.79	37.38	37.69	37.69	0.51%	53,926
Apr 6, 2026	37.21	37.71	37.21	37.50	37.50	0.54%	74,499
Apr 2, 2026	36.81	37.50	36.81	37.30	37.30	0.21%	51,657
Apr 1, 2026	37.56	37.62	37.21	37.22	37.22	-0.31%	63,198
Mar 31, 2026	37.00	37.38	36.81	37.34	37.34	2.23%	33,762
Mar 30, 2026	36.78	36.87	36.47	36.52	36.52	0.36%	44,801
Mar 27, 2026	36.43	36.69	36.35	36.39	36.39	-0.25%	38,150
Mar 26, 2026	36.68	36.92	36.48	36.48	36.48	-1.19%	61,028
Mar 25, 2026	37.01	37.01	36.74	36.92	36.92	1.07%	32,019
Mar 24, 2026	36.21	36.81	36.21	36.53	36.53	0.50%	47,142
Mar 23, 2026	36.46	36.71	36.14	36.35	36.35	0.89%	60,136
Mar 20, 2026	36.53	36.62	35.96	36.03	36.03	-2.07%	44,598
Mar 19, 2026	36.33	37.03	36.33	36.89	36.79	0.55%	42,780
Mar 18, 2026	36.85	37.01	36.67	36.69	36.59	-0.41%	33,531
Mar 17, 2026	36.75	36.95	36.75	36.84	36.74	1.13%	25,715

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.