Cambria Large Cap Shareholder Yield ETF (LYLD)
BATS: LYLD · Real-Time Price · USD
26.76
-0.45 (-1.65%)
At close: Nov 17, 2025, 4:00 PM EST
26.76
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
LYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 26.72 | 26.74 | 26.72 | 26.74 | 26.74 | -1.73% | 3 |
| Nov 14, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.35% | 112 |
| Nov 13, 2025 | 27.42 | 27.42 | 27.31 | 27.31 | 27.31 | -1.08% | 1,917 |
| Nov 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.71% | 234 |
| Nov 11, 2025 | 27.40 | 27.48 | 27.40 | 27.41 | 27.41 | 0.68% | 606 |
| Nov 10, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.49% | 51 |
| Nov 7, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.84% | 17 |
| Nov 6, 2025 | 26.89 | 26.89 | 26.87 | 26.87 | 26.87 | -0.36% | 468 |
| Nov 5, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.65% | 44 |
| Nov 4, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.32% | 62 |
| Nov 3, 2025 | 26.80 | 26.88 | 26.80 | 26.87 | 26.87 | -0.51% | 588 |
| Oct 31, 2025 | 26.80 | 27.01 | 26.80 | 27.01 | 27.01 | 0.16% | 1,010 |
| Oct 30, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.83% | 167 |
| Oct 29, 2025 | 27.32 | 27.32 | 27.20 | 27.20 | 27.20 | -0.58% | 225 |
| Oct 28, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.19% | 98 |
| Oct 27, 2025 | 27.34 | 27.41 | 27.34 | 27.41 | 27.41 | 0.33% | 234 |
| Oct 24, 2025 | 27.43 | 27.43 | 27.32 | 27.32 | 27.32 | 0.33% | 1,008 |
| Oct 23, 2025 | 26.72 | 27.23 | 26.72 | 27.23 | 27.23 | 0.34% | 173 |
| Oct 22, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.23% | 49 |
| Oct 21, 2025 | 26.60 | 27.24 | 26.60 | 27.20 | 27.20 | 0.37% | 475 |
| Oct 20, 2025 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 0.98% | 1,077 |
| Oct 17, 2025 | 26.84 | 26.84 | 26.74 | 26.83 | 26.83 | 0.50% | 228 |
| Oct 16, 2025 | 26.77 | 26.99 | 26.65 | 26.70 | 26.70 | -1.48% | 1,818 |
| Oct 15, 2025 | 27.17 | 27.17 | 27.06 | 27.10 | 27.10 | -0.31% | 799 |
| Oct 14, 2025 | 26.96 | 27.24 | 26.96 | 27.18 | 27.18 | 1.47% | 629 |
| Oct 13, 2025 | 26.34 | 26.79 | 26.34 | 26.79 | 26.79 | 0.88% | 358 |
| Oct 10, 2025 | 26.80 | 26.90 | 26.56 | 26.56 | 26.56 | -2.17% | 1,890 |
| Oct 9, 2025 | 27.06 | 27.31 | 27.06 | 27.14 | 27.14 | -1.11% | 731 |
| Oct 8, 2025 | 27.51 | 27.51 | 27.45 | 27.45 | 27.45 | -0.32% | 1,282 |
| Oct 7, 2025 | 27.19 | 27.55 | 27.19 | 27.54 | 27.54 | -0.25% | 297 |
| Oct 6, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.49% | 90 |
| Oct 3, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.37% | 96 |
| Oct 2, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.14% | 61 |
| Oct 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.26% | 193 |
| Sep 30, 2025 | 27.60 | 27.67 | 27.60 | 27.67 | 27.67 | 0.12% | 372 |
| Sep 29, 2025 | 27.40 | 27.64 | 27.40 | 27.64 | 27.64 | -0.12% | 451 |
| Sep 26, 2025 | 27.65 | 27.67 | 27.64 | 27.67 | 27.67 | 1.14% | 996 |
| Sep 25, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.56% | 111 |
| Sep 24, 2025 | 27.55 | 27.55 | 27.52 | 27.52 | 27.52 | 0.37% | 372 |
| Sep 23, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.26% | 138 |
| Sep 22, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.05% | 544 |
| Sep 19, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.23% | 237 |
| Sep 18, 2025 | 27.35 | 27.42 | 27.35 | 27.42 | 27.42 | 0.07% | 2,284 |
| Sep 17, 2025 | 27.52 | 27.52 | 27.40 | 27.40 | 27.28 | 0.24% | 275 |
| Sep 16, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.21 | -0.38% | 63 |
| Sep 15, 2025 | 27.51 | 27.51 | 27.44 | 27.44 | 27.31 | -0.46% | 401 |
| Sep 12, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.44 | -0.75% | 25 |
| Sep 11, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.65 | 1.25% | 23 |
| Sep 10, 2025 | 27.29 | 27.43 | 27.29 | 27.43 | 27.30 | -0.18% | 486 |
| Sep 9, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.35 | -0.36% | 26 |