Cambria Large Cap Shareholder Yield ETF (LYLD)
BATS: LYLD · Real-Time Price · USD
23.47
-0.28 (-1.18%)
Apr 16, 2025, 9:30 AM EDT - Market open
LYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.86% | 17 |
| Apr 16, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.18% | 8 |
| Apr 15, 2025 | 23.89 | 23.89 | 23.75 | 23.75 | 23.75 | -0.43% | 767 |
| Apr 14, 2025 | 23.96 | 23.96 | 23.85 | 23.85 | 23.85 | 0.94% | 4,186 |
| Apr 11, 2025 | 23.21 | 23.63 | 23.21 | 23.63 | 23.63 | 1.18% | 148 |
| Apr 10, 2025 | 23.14 | 23.35 | 23.14 | 23.35 | 23.35 | -3.25% | 208 |
| Apr 9, 2025 | 22.35 | 24.17 | 22.35 | 24.14 | 24.14 | 7.09% | 2,053 |
| Apr 8, 2025 | 23.22 | 23.22 | 22.36 | 22.54 | 22.54 | -1.92% | 1,051 |
| Apr 7, 2025 | 22.19 | 22.98 | 22.19 | 22.98 | 22.98 | -1.07% | 1,391 |
| Apr 4, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -5.97% | 127 |
| Apr 3, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -4.89% | 82 |
| Apr 2, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.78% | 218 |
| Apr 1, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.05% | 39 |
| Mar 31, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.08% | 43 |
| Mar 28, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.54% | 33 |
| Mar 27, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.49% | 3,753 |
| Mar 26, 2025 | 25.96 | 26.01 | 25.94 | 26.01 | 26.01 | 0.43% | 396 |
| Mar 25, 2025 | 26.01 | 26.01 | 25.90 | 25.90 | 25.90 | -0.02% | 561 |
| Mar 24, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.43% | 93 |
| Mar 21, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.73% | 246 |
| Mar 20, 2025 | 25.86 | 25.86 | 25.73 | 25.73 | 25.73 | -0.78% | 489 |
| Mar 19, 2025 | 25.83 | 25.93 | 25.83 | 25.93 | 25.76 | 0.70% | 56,092 |
| Mar 18, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.58 | -0.40% | 102 |
| Mar 17, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.69 | 1.23% | 13 |
| Mar 14, 2025 | 25.43 | 25.54 | 25.43 | 25.54 | 25.37 | 2.14% | 143 |
| Mar 13, 2025 | 25.17 | 25.17 | 25.00 | 25.01 | 24.84 | -0.96% | 202 |
| Mar 12, 2025 | 25.40 | 25.40 | 25.25 | 25.25 | 25.08 | -0.68% | 2,386 |
| Mar 11, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.26 | -1.50% | 170 |
| Mar 10, 2025 | 25.89 | 25.89 | 25.72 | 25.81 | 25.64 | -1.45% | 1,795 |
| Mar 7, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.02 | 1.41% | 53 |
| Mar 6, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.66 | -0.05% | 45 |
| Mar 5, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.67 | 0.82% | 101 |
| Mar 4, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.47 | -2.12% | 53 |
| Mar 3, 2025 | 26.56 | 26.56 | 26.19 | 26.19 | 26.02 | -1.14% | 139 |
| Feb 28, 2025 | 26.33 | 26.49 | 26.26 | 26.49 | 26.32 | 1.10% | 415 |
| Feb 27, 2025 | 26.42 | 26.42 | 26.20 | 26.20 | 26.03 | 0.07% | 217 |
| Feb 26, 2025 | 26.18 | 26.19 | 26.18 | 26.19 | 26.02 | -0.80% | 246 |
| Feb 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | 0.40% | 32 |
| Feb 24, 2025 | 26.34 | 26.34 | 26.29 | 26.29 | 26.12 | 0.34% | 172 |
| Feb 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | -1.21% | 322 |
| Feb 20, 2025 | 26.38 | 26.52 | 26.38 | 26.52 | 26.35 | 0.05% | 300 |
| Feb 19, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.34 | -0.10% | 108 |
| Feb 18, 2025 | 26.47 | 26.57 | 26.47 | 26.54 | 26.36 | 0.63% | 2,338 |
| Feb 14, 2025 | 26.41 | 26.41 | 26.37 | 26.37 | 26.20 | 0.58% | 547 |
| Feb 13, 2025 | 26.04 | 26.22 | 26.04 | 26.22 | 26.05 | 0.91% | 109 |
| Feb 12, 2025 | 26.03 | 26.05 | 25.96 | 25.98 | 25.81 | -1.01% | 3,492 |
| Feb 11, 2025 | 26.18 | 26.31 | 26.18 | 26.25 | 26.08 | 0.34% | 1,082 |
| Feb 10, 2025 | 26.18 | 26.18 | 26.16 | 26.16 | 25.99 | 0.40% | 216 |
| Feb 7, 2025 | 26.19 | 26.19 | 26.06 | 26.06 | 25.89 | -0.66% | 566 |
| Feb 6, 2025 | 26.12 | 26.23 | 26.12 | 26.23 | 26.06 | -0.59% | 1,361 |