Skip to main content
Cambria Large Cap Shareholder Yield ETF (LYLD)
BATS: LYLD · Real-Time Price · USD
27.79
+0.29 (1.04%)
Nov 22, 2024, 3:59 PM EST - Market closed

LYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202427.5527.7927.5527.7927.791.04%4,479
Nov 21, 202427.5027.5627.5027.5027.500.87%1,146
Nov 20, 202427.1427.2727.1427.2727.270.66%863
Nov 19, 202427.1027.1027.0827.0927.09-0.76%419
Nov 18, 202427.3227.3227.2927.3027.300.31%1,951
Nov 15, 202427.1527.2227.1327.2127.21-0.36%10,145
Nov 14, 202427.3127.3127.3127.3127.31-0.34%1,230
Nov 13, 202427.4027.5427.4027.4027.400.11%4,246
Nov 12, 202427.4627.4727.3727.3727.37-0.92%1,813
Nov 11, 202427.6227.6227.6227.6227.620.97%134
Nov 8, 202427.3627.3627.3627.3627.36-0.12%103
Nov 7, 202427.4627.4627.3727.3927.39-0.80%7,073
Nov 6, 202427.3727.6127.3727.6127.613.93%1,308
Nov 5, 202426.5726.5726.5726.5726.570.86%79
Nov 4, 202426.3426.3426.3426.3426.340.61%5
Nov 1, 202426.1826.1826.1826.1826.18-0.26%32
Oct 31, 202426.2526.2526.2526.2526.25-0.55%65
Oct 30, 202426.3926.3926.3926.3926.39-0.09%38
Oct 29, 202426.4926.4926.4226.4226.42-0.76%1,342
Oct 28, 202426.6226.6226.6226.6226.620.86%102
Oct 25, 202426.5526.5526.3926.3926.39-1.34%1,536
Oct 24, 202426.7026.7526.7026.7526.750.20%207
Oct 23, 202426.7026.7026.7026.7026.70-0.31%17
Oct 22, 202426.7526.8426.7526.7826.78-0.56%506
Oct 21, 202426.7526.9926.7526.9326.93-1.36%402
Oct 18, 202427.3027.3027.3027.3027.30-0.22%106
Oct 17, 202427.3627.3827.3527.3627.360.13%635
Oct 16, 202427.3327.3827.3227.3227.320.85%1,934
Oct 15, 202427.4027.4027.0927.0927.09-0.94%202
Oct 14, 202427.1827.3527.1827.3527.350.63%844
Oct 11, 202427.1827.1827.1827.1827.180.72%8
Oct 10, 202427.0327.0726.9826.9826.98-0.21%2,157
Oct 9, 202426.8027.0426.8027.0427.040.80%508
Oct 8, 202426.8326.8326.8326.8326.83-0.83%59
Oct 7, 202427.0627.0627.0527.0527.05-0.37%483
Oct 4, 202427.1527.1527.1527.1527.151.08%54
Oct 3, 202426.8626.8626.8626.8626.86-0.18%154
Oct 2, 202426.8726.9126.8726.9126.91-0.20%258
Oct 1, 202426.9626.9626.9626.9626.960.15%4
Sep 30, 202426.9226.9226.9226.9226.920.05%290
Sep 27, 202426.9526.9526.9026.9126.910.64%516
Sep 26, 202426.8126.8126.6926.7426.740.96%2,268
Sep 25, 202426.4926.4926.4926.4926.49-1.21%207
Sep 24, 202426.9026.9026.8126.8126.810.15%1,409
Sep 23, 202426.7026.7726.6926.7726.770.71%972
Sep 20, 202426.5126.6426.5126.5826.58-1.29%988
Sep 19, 202426.9226.9326.8926.9326.811.55%1,222
Sep 18, 202426.6526.6526.5226.5226.400.23%576
Sep 17, 202426.4126.4626.4126.4626.340.84%6,116
Sep 16, 202426.1526.2426.1526.2426.120.74%827
Sep 13, 202426.0526.0526.0526.0525.931.05%20
Sep 12, 202425.7325.7825.7325.7825.660.90%1,159
Sep 11, 202425.2425.5725.2425.5425.43-0.59%1,369
Sep 10, 202425.7025.7025.7025.7025.58-0.77%11
Sep 9, 202425.9025.9025.9025.9025.780.66%40
Sep 6, 202426.2126.2125.7325.7325.61-1.12%1,002
Sep 5, 202426.0226.0226.0226.0225.90-0.93%75
Sep 4, 202426.1726.2626.1726.2626.14-0.28%361
Sep 3, 202426.5026.5026.3326.3326.21-1.74%784
Aug 30, 202426.6526.8026.5826.8026.680.97%218
Aug 29, 202426.6526.6526.5426.5426.420.44%574
Aug 28, 202426.4726.5026.4126.4226.30-0.08%609
Aug 27, 202426.4526.4526.4226.4426.32-0.28%1,745
Aug 26, 202426.5226.5226.5226.5226.400.18%12
Aug 23, 202426.3826.4726.3826.4726.351.80%552
Aug 22, 202426.0026.0026.0026.0025.88-0.01%37
Aug 21, 202426.0026.0325.9826.0025.890.83%1,055
Aug 20, 202425.9325.9325.7925.7925.67-1.00%235
Aug 19, 202425.9626.0525.9626.0525.930.92%1,153
Aug 16, 202425.7225.8425.7225.8125.700.48%2,436
Aug 15, 202425.7725.7725.6925.6925.571.06%974
Aug 14, 202425.3825.4525.3825.4225.310.38%1,461
Aug 13, 202425.2125.3525.2125.3325.210.60%2,442
Aug 12, 202425.2825.2825.1825.1825.06-0.41%714
Aug 9, 202425.2825.2825.2825.2825.160.19%52
Aug 8, 202425.2025.2325.2025.2325.121.93%41,866
Aug 7, 202424.7524.7524.7524.7524.64-0.59%164
Aug 6, 202425.0125.0124.9024.9024.791.29%183
Aug 5, 202424.2924.7324.2924.5824.47-2.41%62,279
Aug 2, 202425.4225.5124.9825.1925.08-2.62%12,867
Aug 1, 202426.5326.5325.8025.8725.75-2.13%8,429
Jul 31, 202426.5026.5726.4326.4326.310.20%9,099
Jul 30, 202426.4926.4926.3026.3826.261.33%73,306
Jul 29, 202425.9426.1125.9426.0325.910.05%13,410
Jul 26, 202426.0826.0826.0226.0225.901.03%171
Jul 25, 202425.6725.8225.6725.7525.641.73%65,502
Jul 24, 202425.3925.4925.3125.3125.20-0.39%3,033
Jul 23, 202425.4125.4125.4125.4125.30-0.57%158
Jul 22, 202425.4425.5625.4425.5625.440.34%5,263
Jul 19, 202425.4825.4825.4725.4725.35-1.39%162
Jul 18, 202426.0326.1025.8325.8325.71-0.71%2,782
Jul 17, 202426.0526.0525.9826.0225.900.70%4,962
Jul 16, 202425.7625.8425.7025.8325.721.85%1,096
Jul 15, 202425.3525.5825.3525.3625.250.41%2,362