Cambria Large Cap Shareholder Yield ETF (LYLD)
BATS: LYLD · Real-Time Price · USD
26.12
+0.09 (0.33%)
Jun 27, 2025, 10:08 AM - Market open
LYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 25.95 | 26.06 | 25.95 | 26.03 | 26.03 | 0.96% | 2,261 |
| Jun 25, 2025 | 25.84 | 25.87 | 25.79 | 25.79 | 25.79 | -0.90% | 2,060 |
| Jun 24, 2025 | 25.99 | 26.02 | 25.99 | 26.02 | 26.02 | 0.50% | 2,020 |
| Jun 23, 2025 | 25.75 | 25.89 | 25.73 | 25.89 | 25.89 | 0.54% | 1,286 |
| Jun 20, 2025 | 25.80 | 25.80 | 25.64 | 25.75 | 25.75 | 0.47% | 1,317 |
| Jun 18, 2025 | 25.75 | 25.79 | 25.63 | 25.63 | 25.63 | -0.89% | 2,071 |
| Jun 17, 2025 | 26.04 | 26.06 | 25.86 | 25.86 | 25.61 | -0.31% | 646 |
| Jun 16, 2025 | 25.92 | 25.94 | 25.87 | 25.94 | 25.68 | 0.78% | 1,178 |
| Jun 13, 2025 | 25.88 | 25.95 | 25.74 | 25.74 | 25.49 | -0.73% | 665 |
| Jun 12, 2025 | 25.77 | 25.93 | 25.77 | 25.93 | 25.67 | 0.11% | 280 |
| Jun 11, 2025 | 25.95 | 25.96 | 25.84 | 25.90 | 25.65 | -0.22% | 4,179 |
| Jun 10, 2025 | 25.99 | 26.04 | 25.94 | 25.96 | 25.70 | 0.65% | 8,636 |
| Jun 9, 2025 | 25.84 | 25.92 | 25.79 | 25.79 | 25.54 | 0.21% | 10,835 |
| Jun 6, 2025 | 25.66 | 25.74 | 25.66 | 25.74 | 25.48 | 1.26% | 2,699 |
| Jun 5, 2025 | 25.41 | 25.55 | 25.41 | 25.42 | 25.17 | -0.37% | 3,797 |
| Jun 4, 2025 | 25.72 | 25.72 | 25.51 | 25.51 | 25.26 | -0.58% | 5,263 |
| Jun 3, 2025 | 25.33 | 25.66 | 25.33 | 25.66 | 25.41 | 0.88% | 956 |
| Jun 2, 2025 | 25.20 | 25.43 | 25.20 | 25.43 | 25.18 | 0.20% | 483 |
| May 30, 2025 | 25.32 | 25.38 | 25.24 | 25.38 | 25.13 | 0.06% | 555 |
| May 29, 2025 | 25.36 | 25.38 | 25.22 | 25.37 | 25.12 | 0.46% | 2,520 |
| May 28, 2025 | 25.40 | 25.45 | 25.25 | 25.25 | 25.00 | -1.15% | 2,760 |
| May 27, 2025 | 25.32 | 25.56 | 25.32 | 25.55 | 25.29 | 1.74% | 788 |
| May 23, 2025 | 25.03 | 25.11 | 25.03 | 25.11 | 24.86 | -0.33% | 1,810 |
| May 22, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.94 | -0.49% | 51 |
| May 21, 2025 | 25.63 | 25.63 | 25.32 | 25.32 | 25.07 | -2.19% | 573 |
| May 20, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.63 | -0.25% | 7 |
| May 19, 2025 | 25.95 | 25.95 | 25.93 | 25.95 | 25.69 | -0.10% | 604 |
| May 16, 2025 | 25.97 | 26.00 | 25.97 | 25.98 | 25.72 | 0.98% | 6,377 |
| May 15, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.47 | 0.76% | 89 |
| May 14, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.28 | -0.90% | 88 |
| May 13, 2025 | 25.75 | 25.80 | 25.75 | 25.76 | 25.51 | 0.53% | 248 |
| May 12, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.37 | 2.54% | 150 |
| May 9, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.74 | 0.23% | 3,364 |
| May 8, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.69 | 0.84% | 34 |
| May 7, 2025 | 24.71 | 24.73 | 24.68 | 24.73 | 24.48 | 0.07% | 4,314 |
| May 6, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.47 | -0.17% | 30 |
| May 5, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.51 | -0.51% | 15 |
| May 2, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.63 | 1.63% | 24 |
| May 1, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.24 | -0.33% | 186 |
| Apr 30, 2025 | 24.38 | 24.56 | 24.38 | 24.56 | 24.32 | -0.07% | 314 |
| Apr 29, 2025 | 24.45 | 24.58 | 24.45 | 24.58 | 24.33 | 0.73% | 106 |
| Apr 28, 2025 | 24.31 | 24.40 | 24.31 | 24.40 | 24.16 | 0.61% | 198 |
| Apr 25, 2025 | 24.24 | 24.25 | 24.24 | 24.25 | 24.01 | -0.73% | 325 |
| Apr 24, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.19 | 1.57% | 22 |
| Apr 23, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.81 | 0.84% | 349,405 |
| Apr 22, 2025 | 23.71 | 23.85 | 23.71 | 23.85 | 23.62 | 2.64% | 623 |
| Apr 21, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.01 | -1.83% | 44 |
| Apr 17, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.44 | 0.86% | 17 |
| Apr 16, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.24 | -1.18% | 8 |
| Apr 15, 2025 | 23.89 | 23.89 | 23.75 | 23.75 | 23.51 | -0.43% | 767 |