Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
BATS: MYLD · Real-Time Price · USD
26.03
-0.03 (-0.11%)
Oct 29, 2025, 12:08 PM EDT - Market open
MYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 26.00 | 26.06 | 25.98 | 26.06 | 26.06 | -0.39% | 735 |
| Oct 27, 2025 | 26.32 | 26.32 | 26.15 | 26.16 | 26.16 | 0.19% | 724 |
| Oct 24, 2025 | 26.25 | 26.25 | 26.11 | 26.11 | 26.11 | 0.11% | 3,159 |
| Oct 23, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.98% | 189 |
| Oct 22, 2025 | 25.89 | 25.92 | 25.74 | 25.83 | 25.83 | 0.19% | 1,347 |
| Oct 21, 2025 | 25.65 | 25.87 | 25.65 | 25.78 | 25.78 | 0.43% | 3,169 |
| Oct 20, 2025 | 25.68 | 25.77 | 25.58 | 25.67 | 25.67 | 1.38% | 1,474 |
| Oct 17, 2025 | 25.29 | 25.34 | 25.29 | 25.32 | 25.32 | 0.64% | 283 |
| Oct 16, 2025 | 25.52 | 25.52 | 25.16 | 25.16 | 25.16 | -2.33% | 1,211 |
| Oct 15, 2025 | 25.95 | 25.95 | 25.71 | 25.76 | 25.76 | 0.08% | 1,553 |
| Oct 14, 2025 | 25.44 | 25.80 | 25.44 | 25.74 | 25.74 | 1.72% | 1,958 |
| Oct 13, 2025 | 25.11 | 25.34 | 25.11 | 25.30 | 25.30 | 2.21% | 700 |
| Oct 10, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -3.49% | 339 |
| Oct 9, 2025 | 25.61 | 25.65 | 25.61 | 25.65 | 25.65 | -0.99% | 722 |
| Oct 8, 2025 | 25.96 | 26.01 | 25.90 | 25.91 | 25.91 | -0.24% | 13,443 |
| Oct 7, 2025 | 26.12 | 26.12 | 25.91 | 25.97 | 25.97 | -1.10% | 34,399 |
| Oct 6, 2025 | 26.30 | 26.53 | 26.26 | 26.26 | 26.26 | -0.50% | 10,366 |
| Oct 3, 2025 | 26.51 | 26.58 | 26.39 | 26.39 | 26.39 | 0.72% | 7,733 |
| Oct 2, 2025 | 26.11 | 26.20 | 26.07 | 26.20 | 26.20 | -0.09% | 2,670 |
| Oct 1, 2025 | 26.11 | 26.25 | 26.11 | 26.23 | 26.23 | 0.11% | 25,785 |
| Sep 30, 2025 | 26.00 | 26.20 | 25.97 | 26.20 | 26.20 | -0.16% | 1,756 |
| Sep 29, 2025 | 26.52 | 26.52 | 26.20 | 26.24 | 26.24 | -0.85% | 3,764 |
| Sep 26, 2025 | 26.18 | 26.46 | 26.18 | 26.46 | 26.46 | 0.88% | 6,571 |
| Sep 25, 2025 | 26.26 | 26.30 | 26.13 | 26.23 | 26.23 | -0.96% | 6,060 |
| Sep 24, 2025 | 26.52 | 26.53 | 26.43 | 26.49 | 26.49 | -0.09% | 2,611 |
| Sep 23, 2025 | 26.89 | 26.89 | 26.51 | 26.51 | 26.51 | -0.06% | 921 |
| Sep 22, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.75% | 212 |
| Sep 19, 2025 | 26.52 | 26.52 | 26.33 | 26.33 | 26.33 | -1.39% | 5,690 |
| Sep 18, 2025 | 26.41 | 26.70 | 26.41 | 26.70 | 26.70 | 1.59% | 1,199 |
| Sep 17, 2025 | 26.47 | 26.72 | 26.28 | 26.28 | 26.11 | -0.02% | 3,384 |
| Sep 16, 2025 | 26.17 | 26.29 | 26.17 | 26.29 | 26.12 | 0.21% | 3,314 |
| Sep 15, 2025 | 26.19 | 26.34 | 26.19 | 26.23 | 26.06 | 0.31% | 6,980 |
| Sep 12, 2025 | 26.19 | 26.22 | 26.15 | 26.15 | 25.98 | -0.78% | 2,128 |
| Sep 11, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.19 | 1.91% | 801 |
| Sep 10, 2025 | 26.07 | 26.07 | 25.80 | 25.86 | 25.70 | -0.30% | 1,312 |
| Sep 9, 2025 | 26.04 | 26.04 | 25.89 | 25.94 | 25.77 | -0.75% | 784 |
| Sep 8, 2025 | 26.13 | 26.14 | 26.13 | 26.14 | 25.97 | -0.64% | 1,023 |
| Sep 5, 2025 | 26.24 | 26.30 | 26.12 | 26.30 | 26.13 | 0.54% | 527 |
| Sep 4, 2025 | 25.95 | 26.16 | 25.91 | 26.16 | 26.00 | 1.90% | 832 |
| Sep 3, 2025 | 25.67 | 25.68 | 25.54 | 25.68 | 25.51 | -0.01% | 1,034 |
| Sep 2, 2025 | 25.57 | 25.68 | 25.55 | 25.68 | 25.51 | -0.57% | 1,016 |
| Aug 29, 2025 | 25.79 | 25.82 | 25.75 | 25.82 | 25.66 | 0.21% | 7,105 |
| Aug 28, 2025 | 25.71 | 25.77 | 25.71 | 25.77 | 25.60 | -0.42% | 2,021 |
| Aug 27, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.71 | 1.29% | 141 |
| Aug 26, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | -0.18% | 228 |
| Aug 25, 2025 | 25.62 | 25.64 | 25.59 | 25.59 | 25.43 | -0.28% | 1,320 |
| Aug 22, 2025 | 25.68 | 25.68 | 25.63 | 25.66 | 25.50 | 4.08% | 1,385 |
| Aug 21, 2025 | 24.55 | 24.68 | 24.55 | 24.66 | 24.50 | -0.01% | 1,434 |
| Aug 20, 2025 | 24.61 | 24.66 | 24.61 | 24.66 | 24.50 | -0.43% | 307 |
| Aug 19, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.61 | 0.11% | 46 |