Cambria Large Cap Shareholder Yield ETF (LYLD)
BATS: LYLD · Real-Time Price · USD
29.78
-0.02 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
29.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
LYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.79 | 29.80 | 29.79 | 29.80 | 29.80 | 0.31% | 1,035 |
| Apr 24, 2026 | 29.80 | 29.80 | 29.68 | 29.71 | 29.70 | -1.07% | 3,091 |
| Apr 23, 2026 | 29.95 | 30.03 | 29.95 | 30.03 | 30.02 | 0.38% | 1,016 |
| Apr 22, 2026 | 29.86 | 29.91 | 29.86 | 29.91 | 29.91 | 0.20% | 4,581 |
| Apr 21, 2026 | 30.06 | 30.06 | 29.85 | 29.85 | 29.85 | -0.06% | 1,078 |
| Apr 20, 2026 | 29.98 | 29.98 | 29.87 | 29.87 | 29.87 | 0.19% | 210 |
| Apr 17, 2026 | 29.69 | 29.81 | 29.69 | 29.81 | 29.81 | 0.48% | 542 |
| Apr 16, 2026 | 29.64 | 29.67 | 29.64 | 29.67 | 29.67 | 1.20% | 404 |
| Apr 15, 2026 | 29.25 | 29.39 | 29.23 | 29.32 | 29.32 | -0.38% | 4,536 |
| Apr 14, 2026 | 29.44 | 29.47 | 29.43 | 29.43 | 29.43 | -0.30% | 1,321 |
| Apr 13, 2026 | 29.23 | 29.52 | 29.21 | 29.52 | 29.52 | 0.84% | 806 |
| Apr 10, 2026 | 29.39 | 29.39 | 29.28 | 29.28 | 29.28 | -0.93% | 559 |
| Apr 9, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.06% | 338 |
| Apr 8, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.69% | 158 |
| Apr 7, 2026 | 29.43 | 29.50 | 29.33 | 29.33 | 29.33 | -0.21% | 4,398 |
| Apr 6, 2026 | 29.20 | 29.39 | 29.20 | 29.39 | 29.39 | 0.66% | 432 |
| Apr 2, 2026 | 29.05 | 29.20 | 29.05 | 29.20 | 29.20 | 0.24% | 263 |
| Apr 1, 2026 | 29.11 | 29.16 | 29.07 | 29.13 | 29.13 | 0.22% | 1,887 |
| Mar 31, 2026 | 29.05 | 29.07 | 28.95 | 29.07 | 29.07 | 1.28% | 1,604 |
| Mar 30, 2026 | 28.87 | 28.87 | 28.64 | 28.70 | 28.70 | -0.21% | 1,385 |
| Mar 27, 2026 | 28.88 | 28.91 | 28.76 | 28.76 | 28.76 | -0.41% | 592 |
| Mar 26, 2026 | 28.97 | 28.97 | 28.88 | 28.88 | 28.88 | -0.01% | 890 |
| Mar 25, 2026 | 28.87 | 28.88 | 28.84 | 28.88 | 28.88 | 0.38% | 1,043 |
| Mar 24, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.09% | 698 |
| Mar 23, 2026 | 28.71 | 28.71 | 28.46 | 28.46 | 28.46 | 1.04% | 2,707 |
| Mar 20, 2026 | 28.44 | 28.44 | 28.17 | 28.17 | 28.17 | -1.53% | 705 |
| Mar 19, 2026 | 28.65 | 28.65 | 28.61 | 28.61 | 28.42 | -0.13% | 464 |
| Mar 18, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.46 | -1.56% | 84 |
| Mar 17, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.91 | 0.44% | 222 |
| Mar 16, 2026 | 28.50 | 29.14 | 28.50 | 28.97 | 28.78 | 0.38% | 3,292 |
| Mar 13, 2026 | 28.96 | 28.96 | 28.86 | 28.86 | 28.68 | -0.40% | 1,186 |
| Mar 12, 2026 | 28.95 | 29.27 | 28.94 | 28.98 | 28.79 | -0.76% | 405 |
| Mar 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.01 | 0.05% | 90 |
| Mar 10, 2026 | 29.46 | 29.47 | 29.18 | 29.18 | 29.00 | -0.77% | 335 |
| Mar 9, 2026 | 29.08 | 29.45 | 29.08 | 29.41 | 29.22 | -0.69% | 667 |
| Mar 6, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.42 | -0.98% | 39 |
| Mar 5, 2026 | 29.87 | 29.91 | 29.82 | 29.91 | 29.71 | -0.80% | 2,076 |
| Mar 4, 2026 | 30.11 | 30.15 | 30.11 | 30.15 | 29.95 | 0.61% | 365 |
| Mar 3, 2026 | 29.51 | 29.97 | 29.51 | 29.97 | 29.77 | -0.98% | 527 |
| Mar 2, 2026 | 29.95 | 30.26 | 29.95 | 30.26 | 30.07 | 0.41% | 392 |
| Feb 27, 2026 | 29.99 | 30.14 | 29.99 | 30.14 | 29.95 | -0.20% | 170 |
| Feb 26, 2026 | 30.06 | 30.20 | 30.02 | 30.20 | 30.01 | 0.54% | 924 |
| Feb 25, 2026 | 30.01 | 30.04 | 30.01 | 30.04 | 29.85 | -0.50% | 709 |
| Feb 24, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.00 | 0.38% | 96 |
| Feb 23, 2026 | 30.02 | 30.08 | 30.02 | 30.08 | 29.88 | -1.12% | 518 |
| Feb 20, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.22 | 0.54% | 177 |
| Feb 19, 2026 | 30.31 | 30.31 | 30.20 | 30.26 | 30.06 | -0.71% | 998 |
| Feb 18, 2026 | 30.40 | 30.47 | 30.40 | 30.47 | 30.28 | 0.49% | 478 |
| Feb 17, 2026 | 30.23 | 30.47 | 30.13 | 30.32 | 30.13 | -0.40% | 8,384 |
| Feb 13, 2026 | 30.53 | 30.53 | 30.45 | 30.45 | 30.25 | 0.64% | 452 |