Cambria Foreign Shareholder Yield ETF (FYLD)
BATS: FYLD · Real-Time Price · USD
39.81
+0.11 (0.28%)
At close: Nov 13, 2026, 4:00 PM EST
39.81
0.00 (0.00%)
After-hours: Nov 13, 2026, 4:15 PM EST
FYLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.61 | 39.81 | 39.55 | 39.81 | 39.81 | 0.28% | 21,172 |
| Nov 12, 2026 | 39.74 | 39.76 | 39.48 | 39.70 | 39.70 | 0.20% | 31,320 |
| Nov 11, 2026 | 39.29 | 39.70 | 39.29 | 39.62 | 39.62 | 0.33% | 19,319 |
| Nov 10, 2026 | 39.37 | 39.50 | 39.12 | 39.49 | 39.49 | -0.25% | 26,569 |
| Nov 9, 2026 | 39.29 | 39.62 | 39.23 | 39.59 | 39.59 | 2.14% | 23,350 |
| Nov 6, 2026 | 38.87 | 39.11 | 38.20 | 38.76 | 38.76 | -2.02% | 33,729 |
| Nov 5, 2026 | 40.34 | 40.40 | 39.52 | 39.56 | 39.56 | -2.01% | 38,628 |
| Nov 4, 2026 | 40.15 | 40.38 | 40.05 | 40.37 | 40.37 | 1.38% | 22,259 |
| Nov 3, 2026 | 40.09 | 40.09 | 39.57 | 39.82 | 39.82 | -0.47% | 66,883 |
| Nov 2, 2026 | 40.19 | 40.32 | 39.97 | 40.01 | 40.01 | -0.37% | 111,133 |
| Oct 30, 2026 | 40.38 | 40.38 | 40.02 | 40.16 | 40.16 | -0.35% | 82,314 |
| Oct 29, 2026 | 40.10 | 40.30 | 40.10 | 40.30 | 40.30 | 0.42% | 25,001 |
| Oct 28, 2026 | 40.05 | 40.13 | 39.84 | 40.13 | 40.13 | -0.02% | 101,368 |
| Oct 27, 2026 | 40.21 | 40.21 | 40.02 | 40.14 | 40.14 | -0.10% | 26,054 |
| Oct 26, 2026 | 40.12 | 40.32 | 40.10 | 40.18 | 40.18 | 0.45% | 34,280 |
| Oct 23, 2026 | 39.98 | 40.10 | 39.74 | 40.00 | 40.00 | 0.08% | 25,252 |
| Oct 22, 2026 | 40.03 | 40.03 | 39.67 | 39.97 | 39.97 | -0.86% | 36,837 |
| Oct 21, 2026 | 40.43 | 40.43 | 40.21 | 40.32 | 40.32 | 0.04% | 59,486 |
| Oct 20, 2026 | 40.03 | 40.31 | 40.03 | 40.30 | 40.30 | 0.37% | 42,635 |
| Oct 19, 2026 | 40.14 | 40.31 | 39.96 | 40.15 | 40.15 | -0.32% | 39,823 |
| Oct 16, 2026 | 40.26 | 40.43 | 40.11 | 40.28 | 40.28 | 0.65% | 41,613 |
| Oct 15, 2026 | 40.32 | 40.32 | 39.66 | 40.02 | 40.02 | 0.30% | 38,567 |
| Oct 14, 2026 | 39.75 | 39.91 | 39.66 | 39.90 | 39.90 | -0.30% | 78,577 |
| Oct 13, 2026 | 40.01 | 40.05 | 39.19 | 40.02 | 40.02 | 1.11% | 73,760 |
| Oct 12, 2026 | 39.45 | 39.64 | 39.37 | 39.58 | 39.58 | - | 47,979 |
| Oct 9, 2026 | 39.58 | 39.58 | 39.26 | 39.58 | 39.58 | 0.35% | 25,636 |
| Oct 8, 2026 | 39.12 | 39.45 | 39.03 | 39.44 | 39.44 | 0.64% | 42,471 |
| Oct 7, 2026 | 39.07 | 39.20 | 38.96 | 39.19 | 39.19 | -0.85% | 57,118 |
| Oct 6, 2026 | 39.70 | 39.70 | 39.40 | 39.53 | 39.53 | -0.16% | 48,112 |
| Oct 5, 2026 | 39.35 | 39.62 | 39.26 | 39.59 | 39.59 | -0.13% | 44,385 |
| Oct 2, 2026 | 39.28 | 39.64 | 39.20 | 39.64 | 39.64 | 0.84% | 84,235 |
| Oct 1, 2026 | 39.46 | 39.47 | 39.03 | 39.31 | 39.31 | -0.58% | 487,136 |
| Sep 30, 2026 | 40.03 | 40.06 | 39.54 | 39.54 | 39.54 | -0.45% | 86,269 |
| Sep 29, 2026 | 40.05 | 40.05 | 39.47 | 39.72 | 39.72 | -1.14% | 36,359 |
| Sep 28, 2026 | 40.38 | 40.42 | 40.07 | 40.18 | 40.18 | -0.30% | 34,353 |
| Sep 25, 2026 | 40.22 | 40.32 | 40.03 | 40.30 | 40.30 | 0.38% | 68,003 |
| Sep 24, 2026 | 40.02 | 40.26 | 39.92 | 40.15 | 40.15 | 0.22% | 47,653 |
| Sep 23, 2026 | 40.23 | 40.25 | 39.76 | 40.06 | 40.06 | -1.04% | 26,793 |
| Sep 22, 2026 | 40.53 | 40.60 | 40.32 | 40.48 | 40.48 | -0.17% | 50,262 |
| Sep 21, 2026 | 40.66 | 40.66 | 40.43 | 40.55 | 40.55 | 0.42% | 76,087 |
| Sep 18, 2026 | 40.31 | 40.53 | 40.00 | 40.38 | 40.38 | -1.32% | 105,411 |
| Sep 17, 2026 | 41.21 | 41.30 | 41.00 | 41.18 | 40.92 | 0.59% | 63,837 |
| Sep 16, 2026 | 41.20 | 41.30 | 40.73 | 40.94 | 40.68 | -0.44% | 77,388 |
| Sep 15, 2026 | 40.80 | 41.14 | 40.65 | 41.12 | 40.86 | 0.56% | 69,407 |
| Sep 14, 2026 | 41.34 | 41.34 | 40.83 | 40.89 | 40.63 | -0.34% | 59,184 |
| Sep 11, 2026 | 41.04 | 41.16 | 40.90 | 41.03 | 40.77 | 0.74% | 28,050 |
| Sep 10, 2026 | 40.82 | 40.84 | 40.66 | 40.73 | 40.47 | -0.62% | 37,981 |
| Sep 9, 2026 | 41.26 | 41.26 | 40.93 | 40.98 | 40.72 | -0.23% | 27,731 |
| Sep 8, 2026 | 41.30 | 41.30 | 41.02 | 41.08 | 40.82 | -0.28% | 49,687 |
| Sep 4, 2026 | 41.05 | 41.25 | 40.83 | 41.19 | 40.93 | -0.15% | 43,282 |