Cambria Large Cap Shareholder Yield ETF (LYLD)

LYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	28.09	28.64	28.09	28.43	28.43	-1.10%	102
Jan 16, 2026	28.84	28.86	28.74	28.75	28.75	-1.01%	2,360
Jan 15, 2026	29.00	29.06	29.00	29.04	29.04	0.52%	1,922
Jan 14, 2026	28.89	28.94	28.89	28.89	28.89	0.96%	2,304
Jan 13, 2026	28.76	28.76	28.61	28.61	28.61	-0.15%	769
Jan 12, 2026	28.66	28.66	28.66	28.66	28.66	-0.13%	246
Jan 9, 2026	29.16	29.16	28.65	28.69	28.69	0.39%	1,505
Jan 8, 2026	28.58	28.58	28.58	28.58	28.58	1.47%	160
Jan 7, 2026	28.32	28.32	28.17	28.17	28.17	-1.15%	376
Jan 6, 2026	28.54	28.54	28.49	28.49	28.49	0.26%	525
Jan 5, 2026	28.42	28.42	28.42	28.42	28.42	1.32%	797
Jan 2, 2026	28.04	28.05	28.04	28.05	28.05	0.76%	403
Dec 31, 2025	27.90	27.92	27.84	27.84	27.84	-0.75%	366
Dec 30, 2025	28.09	28.10	28.05	28.05	28.05	-0.16%	1,042
Dec 29, 2025	28.08	28.09	28.08	28.09	28.09	-0.32%	171
Dec 26, 2025	28.18	28.18	28.18	28.18	28.18	-0.01%	179
Dec 24, 2025	28.19	28.19	28.19	28.19	28.19	0.33%	14
Dec 23, 2025	28.10	28.10	28.09	28.09	28.09	-0.20%	840
Dec 22, 2025	28.17	28.19	28.14	28.15	28.15	0.37%	1,350
Dec 19, 2025	28.04	28.04	28.04	28.04	28.04	0.20%	425
Dec 18, 2025	27.99	27.99	27.99	27.99	27.99	-1.00%	59
Dec 17, 2025	28.27	28.27	28.27	28.27	28.04	0.18%	350
Dec 16, 2025	28.35	28.35	28.22	28.22	27.99	-0.82%	1,398
Dec 15, 2025	28.45	28.49	28.43	28.45	28.23	0.05%	2,317
Dec 12, 2025	28.44	28.44	28.44	28.44	28.21	-0.24%	243
Dec 11, 2025	28.51	28.51	28.51	28.51	28.28	1.03%	163
Dec 10, 2025	28.06	28.22	28.06	28.22	27.99	1.82%	334
Dec 9, 2025	27.76	27.76	27.71	27.71	27.49	0.11%	801
Dec 8, 2025	27.27	27.72	27.27	27.68	27.46	-0.36%	515
Dec 5, 2025	27.92	27.93	27.78	27.78	27.56	-0.10%	1,404
Dec 4, 2025	27.80	27.83	27.80	27.81	27.59	0.06%	2,511
Dec 3, 2025	27.83	27.83	27.80	27.80	27.57	0.46%	365
Dec 2, 2025	27.59	27.72	27.59	27.67	27.45	-0.25%	726
Dec 1, 2025	27.87	27.87	27.74	27.74	27.51	-0.21%	631
Nov 28, 2025	27.79	27.79	27.79	27.79	27.57	0.39%	11
Nov 26, 2025	27.69	27.69	27.69	27.69	27.46	0.54%	71
Nov 25, 2025	27.56	27.56	27.54	27.54	27.32	1.40%	2,643
Nov 24, 2025	27.18	27.18	27.16	27.16	26.94	0.50%	215
Nov 21, 2025	27.14	27.14	27.02	27.02	26.81	1.93%	444
Nov 20, 2025	26.51	26.51	26.51	26.51	26.30	-0.93%	42
Nov 19, 2025	26.76	26.76	26.76	26.76	26.55	-0.51%	424
Nov 18, 2025	26.93	26.95	26.90	26.90	26.68	0.51%	753
Nov 17, 2025	26.76	26.76	26.76	26.76	26.55	-1.65%	39
Nov 14, 2025	27.21	27.21	27.21	27.21	26.99	-0.35%	112
Nov 13, 2025	27.42	27.42	27.31	27.31	27.09	-1.08%	1,917
Nov 12, 2025	27.60	27.60	27.60	27.60	27.38	0.71%	234
Nov 11, 2025	27.40	27.48	27.40	27.41	27.19	0.68%	606
Nov 10, 2025	27.22	27.22	27.22	27.22	27.01	0.49%	51
Nov 7, 2025	27.09	27.09	27.09	27.09	26.87	0.84%	17
Nov 6, 2025	26.89	26.89	26.87	26.87	26.65	-0.36%	468

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.