Skip to main content
Cambria Large Cap Shareholder Yield ETF (LYLD)
BATS: LYLD · Real-Time Price · USD
25.59
-0.04 (-0.16%)
Mar 5, 2025, 4:00 PM EST - Market closed

LYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202525.6325.6325.6325.6325.63-2.12%53
Mar 3, 202526.5626.5626.1926.1926.19-1.14%139
Feb 28, 202526.3326.4926.2626.4926.491.10%415
Feb 27, 202526.4226.4226.2026.2026.200.07%217
Feb 26, 202526.1826.1926.1826.1926.19-0.80%246
Feb 25, 202526.4026.4026.4026.4026.400.40%32
Feb 24, 202526.3426.3426.2926.2926.290.34%172
Feb 21, 202526.2026.2026.2026.2026.20-1.21%322
Feb 20, 202526.3826.5226.3826.5226.520.05%300
Feb 19, 202526.5126.5126.5126.5126.51-0.10%108
Feb 18, 202526.4726.5726.4726.5426.540.63%2,338
Feb 14, 202526.4126.4126.3726.3726.370.58%547
Feb 13, 202526.0426.2226.0426.2226.220.91%109
Feb 12, 202526.0326.0525.9625.9825.98-1.01%3,492
Feb 11, 202526.1826.3126.1826.2526.250.34%1,082
Feb 10, 202526.1826.1826.1626.1626.160.40%216
Feb 7, 202526.1926.1926.0626.0626.06-0.66%566
Feb 6, 202526.1226.2326.1226.2326.23-0.59%1,361
Feb 5, 202526.3626.3926.3626.3926.39-277
Feb 4, 202526.4226.4426.3826.3926.390.03%1,324
Feb 3, 202526.1126.4026.1126.3826.38-0.58%922
Jan 31, 202526.7526.7526.5326.5326.53-0.83%2,411
Jan 30, 202526.7526.7926.7526.7526.750.47%407
Jan 29, 202526.7726.7826.6326.6326.630.21%492
Jan 28, 202526.6926.6926.5726.5726.57-0.82%828
Jan 27, 202526.7326.7926.6626.7926.791.29%388
Jan 24, 202526.5726.5726.4526.4526.45-0.04%662
Jan 23, 202526.3826.4626.3826.4626.460.65%1,690
Jan 22, 202526.3626.4126.2926.2926.29-0.87%1,937
Jan 21, 202526.5326.5826.4826.5226.520.38%2,126
Jan 17, 202526.4826.5026.4226.4226.420.72%1,199
Jan 16, 202526.0526.2326.0526.2326.230.28%2,181
Jan 15, 202526.1926.1926.1626.1626.161.40%224
Jan 14, 202525.7925.7925.7925.7925.791.19%4
Jan 13, 202525.3725.4925.3725.4925.491.37%24,500
Jan 10, 202525.1525.1525.1525.1525.15-1.59%222
Jan 8, 202525.4925.5525.4925.5525.550.29%3,256
Jan 7, 202525.5725.5725.4825.4825.48-0.22%400
Jan 6, 202525.6725.7925.5325.5325.530.31%11,462
Jan 3, 202525.4525.5225.4525.4525.450.47%522
Jan 2, 202525.3925.3925.2925.3325.33-0.22%3,686
Dec 31, 202425.4425.4425.3925.3925.390.26%511
Dec 30, 202425.1125.3625.1125.3225.32-0.86%3,374
Dec 27, 202425.4425.5425.4425.5425.54-0.53%1,323
Dec 26, 202425.6825.6825.6825.6825.680.19%33
Dec 24, 202425.6325.6325.6325.6325.630.61%12
Dec 23, 202425.2625.4725.2625.4725.470.08%2,147
Dec 20, 202425.2525.4525.2525.4525.450.87%1,221
Dec 19, 202425.3325.3325.1825.2325.17-0.43%4,728
Dec 18, 202426.0226.0325.3425.3425.28-2.31%1,181
Dec 17, 202426.1226.1725.9025.9425.88-0.85%1,161
Dec 16, 202426.4826.4826.1626.1626.10-1.31%310
Dec 13, 202426.4726.5126.4726.5126.45-0.26%1,205
Dec 12, 202426.6926.6926.5826.5826.52-0.64%897
Dec 11, 202426.7026.7526.6926.7526.69-0.05%2,550
Dec 10, 202427.0027.0026.7626.7626.70-1.20%1,518
Dec 9, 202427.3127.3127.0927.0927.02-0.18%518
Dec 6, 202427.1427.1427.1427.1427.07-1.00%1,929
Dec 5, 202427.4027.4127.3327.4127.340.23%353,149
Dec 4, 202427.3727.3727.3527.3527.28-1.01%706
Dec 3, 202427.6527.6527.6327.6327.56-0.54%127
Dec 2, 202427.7827.7827.7827.7827.71-0.63%67
Nov 29, 202427.9527.9527.9527.9527.880.24%38
Nov 27, 202428.0028.0027.8827.8827.820.16%590
Nov 26, 202427.8427.8427.8427.8427.77-0.39%172
Nov 25, 202428.0728.1827.9527.9527.880.56%3,399
Nov 22, 202427.5527.7927.5527.7927.721.04%4,479
Nov 21, 202427.5027.5627.5027.5027.440.87%1,146
Nov 20, 202427.1427.2727.1427.2727.200.66%863
Nov 19, 202427.1027.1027.0827.0927.02-0.76%419
Nov 18, 202427.3227.3227.2927.3027.230.31%1,951
Nov 15, 202427.1527.2227.1327.2127.15-0.36%10,145
Nov 14, 202427.3127.3127.3127.3127.24-0.34%1,230
Nov 13, 202427.4027.5427.4027.4027.330.11%4,246
Nov 12, 202427.4627.4727.3727.3727.31-0.92%1,813
Nov 11, 202427.6227.6227.6227.6227.560.97%134
Nov 8, 202427.3627.3627.3627.3627.29-0.12%103
Nov 7, 202427.4627.4627.3727.3927.32-0.80%7,073
Nov 6, 202427.3727.6127.3727.6127.543.93%1,308
Nov 5, 202426.5726.5726.5726.5726.500.86%79
Nov 4, 202426.3426.3426.3426.3426.280.61%5
Nov 1, 202426.1826.1826.1826.1826.12-0.26%32
Oct 31, 202426.2526.2526.2526.2526.19-0.55%65
Oct 30, 202426.3926.3926.3926.3926.33-0.09%38
Oct 29, 202426.4926.4926.4226.4226.35-0.76%1,342
Oct 28, 202426.6226.6226.6226.6226.550.86%102
Oct 25, 202426.5526.5526.3926.3926.33-1.34%1,536
Oct 24, 202426.7026.7526.7026.7526.690.20%207
Oct 23, 202426.7026.7026.7026.7026.63-0.31%17
Oct 22, 202426.7526.8426.7526.7826.72-0.56%506
Oct 21, 202426.7526.9926.7526.9326.87-1.36%402
Oct 18, 202427.3027.3027.3027.3027.23-0.22%106
Oct 17, 202427.3627.3827.3527.3627.290.13%635
Oct 16, 202427.3327.3827.3227.3227.260.85%1,934
Oct 15, 202427.4027.4027.0927.0927.03-0.94%202
Oct 14, 202427.1827.3527.1827.3527.280.63%844
Oct 11, 202427.1827.1827.1827.1827.110.72%8
Oct 10, 202427.0327.0726.9826.9826.92-0.21%2,157
Oct 9, 202426.8027.0426.8027.0426.980.80%508
Oct 8, 202426.8326.8326.8326.8326.76-0.83%59