Cambria Large Cap Shareholder Yield ETF (LYLD)
BATS: LYLD · Real-Time Price · USD
25.66
+0.24 (0.96%)
Jun 6, 2025, 1:18 PM - Market open

LYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202525.4125.5525.4125.4225.42-0.37%3,797
Jun 4, 202525.7225.7225.5125.5125.51-0.58%5,263
Jun 3, 202525.3325.6625.3325.6625.660.88%956
Jun 2, 202525.2025.4325.2025.4325.430.20%483
May 30, 202525.3225.3825.2425.3825.380.06%555
May 29, 202525.3625.3825.2225.3725.370.46%2,520
May 28, 202525.4025.4525.2525.2525.25-1.15%2,760
May 27, 202525.3225.5625.3225.5525.551.74%788
May 23, 202525.0325.1125.0325.1125.11-0.33%1,810
May 22, 202525.1925.1925.1925.1925.19-0.49%51
May 21, 202525.6325.6325.3225.3225.32-2.19%573
May 20, 202525.8825.8825.8825.8825.88-0.25%7
May 19, 202525.9525.9525.9325.9525.95-0.10%604
May 16, 202525.9726.0025.9725.9825.980.98%6,377
May 15, 202525.7225.7225.7225.7225.720.76%89
May 14, 202525.5325.5325.5325.5325.53-0.90%88
May 13, 202525.7525.8025.7525.7625.760.53%248
May 12, 202525.6325.6325.6325.6325.632.54%150
May 9, 202525.0225.0224.9924.9924.990.23%3,364
May 8, 202524.9324.9324.9324.9324.930.84%34
May 7, 202524.7124.7324.6824.7324.730.07%4,314
May 6, 202524.7124.7124.7124.7124.71-0.17%30
May 5, 202524.7524.7524.7524.7524.75-0.51%15
May 2, 202524.8824.8824.8824.8824.881.63%24
May 1, 202524.4824.4824.4824.4824.48-0.33%186
Apr 30, 202524.3824.5624.3824.5624.56-0.07%314
Apr 29, 202524.4524.5824.4524.5824.580.73%106
Apr 28, 202524.3124.4024.3124.4024.400.61%198
Apr 25, 202524.2424.2524.2424.2524.25-0.73%325
Apr 24, 202524.4324.4324.4324.4324.431.57%22
Apr 23, 202524.0524.0524.0524.0524.050.84%349,405
Apr 22, 202523.7123.8523.7123.8523.852.64%623
Apr 21, 202523.2423.2423.2423.2423.24-1.83%44
Apr 17, 202523.6723.6723.6723.6723.670.86%17
Apr 16, 202523.4723.4723.4723.4723.47-1.18%8
Apr 15, 202523.8923.8923.7523.7523.75-0.43%767
Apr 14, 202523.9623.9623.8523.8523.850.94%4,186
Apr 11, 202523.2123.6323.2123.6323.631.18%148
Apr 10, 202523.1423.3523.1423.3523.35-3.25%208
Apr 9, 202522.3524.1722.3524.1424.147.09%2,053
Apr 8, 202523.2223.2222.3622.5422.54-1.92%1,051
Apr 7, 202522.1922.9822.1922.9822.98-1.07%1,391
Apr 4, 202523.2323.2323.2323.2323.23-5.97%127
Apr 3, 202524.7024.7024.7024.7024.70-4.89%82
Apr 2, 202525.9825.9825.9825.9825.980.78%218
Apr 1, 202525.7725.7725.7725.7725.770.05%39
Mar 31, 202525.7625.7625.7625.7625.761.08%43
Mar 28, 202525.4925.4925.4925.4925.49-1.54%33
Mar 27, 202525.8825.8825.8825.8825.88-0.49%3,753
Mar 26, 202525.9626.0125.9426.0126.010.43%396