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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 25.41 | 25.55 | 25.41 | 25.42 | 25.42 | -0.37% | 3,797 |
| Jun 4, 2025 | 25.72 | 25.72 | 25.51 | 25.51 | 25.51 | -0.58% | 5,263 |
| Jun 3, 2025 | 25.33 | 25.66 | 25.33 | 25.66 | 25.66 | 0.88% | 956 |
| Jun 2, 2025 | 25.20 | 25.43 | 25.20 | 25.43 | 25.43 | 0.20% | 483 |
| May 30, 2025 | 25.32 | 25.38 | 25.24 | 25.38 | 25.38 | 0.06% | 555 |
| May 29, 2025 | 25.36 | 25.38 | 25.22 | 25.37 | 25.37 | 0.46% | 2,520 |
| May 28, 2025 | 25.40 | 25.45 | 25.25 | 25.25 | 25.25 | -1.15% | 2,760 |
| May 27, 2025 | 25.32 | 25.56 | 25.32 | 25.55 | 25.55 | 1.74% | 788 |
| May 23, 2025 | 25.03 | 25.11 | 25.03 | 25.11 | 25.11 | -0.33% | 1,810 |
| May 22, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.49% | 51 |
| May 21, 2025 | 25.63 | 25.63 | 25.32 | 25.32 | 25.32 | -2.19% | 573 |
| May 20, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.25% | 7 |
| May 19, 2025 | 25.95 | 25.95 | 25.93 | 25.95 | 25.95 | -0.10% | 604 |
| May 16, 2025 | 25.97 | 26.00 | 25.97 | 25.98 | 25.98 | 0.98% | 6,377 |
| May 15, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.76% | 89 |
| May 14, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.90% | 88 |
| May 13, 2025 | 25.75 | 25.80 | 25.75 | 25.76 | 25.76 | 0.53% | 248 |
| May 12, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 2.54% | 150 |
| May 9, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.99 | 0.23% | 3,364 |
| May 8, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.84% | 34 |
| May 7, 2025 | 24.71 | 24.73 | 24.68 | 24.73 | 24.73 | 0.07% | 4,314 |
| May 6, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.17% | 30 |
| May 5, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.51% | 15 |
| May 2, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.63% | 24 |
| May 1, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.33% | 186 |
| Apr 30, 2025 | 24.38 | 24.56 | 24.38 | 24.56 | 24.56 | -0.07% | 314 |
| Apr 29, 2025 | 24.45 | 24.58 | 24.45 | 24.58 | 24.58 | 0.73% | 106 |
| Apr 28, 2025 | 24.31 | 24.40 | 24.31 | 24.40 | 24.40 | 0.61% | 198 |
| Apr 25, 2025 | 24.24 | 24.25 | 24.24 | 24.25 | 24.25 | -0.73% | 325 |
| Apr 24, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.57% | 22 |
| Apr 23, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.84% | 349,405 |
| Apr 22, 2025 | 23.71 | 23.85 | 23.71 | 23.85 | 23.85 | 2.64% | 623 |
| Apr 21, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.83% | 44 |
| 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 |