Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
BATS: MYLD · Real-Time Price · USD
23.33
+0.08 (0.34%)
Jun 27, 2025, 4:00 PM - Market closed
MYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.41 | 23.41 | 23.23 | 23.33 | 23.33 | 0.34% | 2,450 |
| Jun 26, 2025 | 23.03 | 23.25 | 23.03 | 23.25 | 23.25 | 1.22% | 4,840 |
| Jun 25, 2025 | 23.02 | 23.08 | 22.91 | 22.97 | 22.97 | -0.58% | 10,893 |
| Jun 24, 2025 | 23.11 | 23.21 | 23.10 | 23.10 | 23.10 | 0.28% | 5,693 |
| Jun 23, 2025 | 22.73 | 23.04 | 22.63 | 23.04 | 23.04 | 1.06% | 4,803 |
| Jun 20, 2025 | 22.93 | 22.98 | 22.72 | 22.80 | 22.80 | -0.74% | 3,975 |
| Jun 18, 2025 | 22.94 | 23.09 | 22.90 | 22.97 | 22.97 | 0.03% | 3,694 |
| Jun 17, 2025 | 23.03 | 23.11 | 22.96 | 22.96 | 22.84 | -0.64% | 632 |
| Jun 16, 2025 | 23.00 | 23.17 | 23.00 | 23.11 | 22.99 | 1.41% | 2,773 |
| Jun 13, 2025 | 22.92 | 23.02 | 22.72 | 22.79 | 22.67 | -1.32% | 2,696 |
| Jun 12, 2025 | 22.94 | 23.13 | 22.94 | 23.09 | 22.97 | -0.56% | 1,036 |
| Jun 11, 2025 | 23.33 | 23.36 | 23.17 | 23.22 | 23.10 | -0.29% | 3,304 |
| Jun 10, 2025 | 23.11 | 23.41 | 23.11 | 23.29 | 23.17 | 1.01% | 2,416 |
| Jun 9, 2025 | 22.97 | 23.11 | 22.97 | 23.06 | 22.94 | 0.95% | 1,869 |
| Jun 6, 2025 | 22.87 | 22.89 | 22.74 | 22.84 | 22.72 | 0.94% | 6,246 |
| Jun 5, 2025 | 22.65 | 22.78 | 22.55 | 22.63 | 22.51 | -0.07% | 7,419 |
| Jun 4, 2025 | 22.82 | 22.82 | 22.64 | 22.64 | 22.52 | -0.40% | 5,582 |
| Jun 3, 2025 | 22.51 | 22.77 | 22.51 | 22.73 | 22.61 | 1.70% | 73,894 |
| Jun 2, 2025 | 22.39 | 22.39 | 22.33 | 22.35 | 22.24 | -0.82% | 892 |
| May 30, 2025 | 22.57 | 22.57 | 22.48 | 22.54 | 22.42 | -0.27% | 652 |
| May 29, 2025 | 22.53 | 22.62 | 22.47 | 22.60 | 22.48 | 0.43% | 3,204 |
| May 28, 2025 | 22.61 | 22.66 | 22.50 | 22.50 | 22.38 | -1.14% | 6,539 |
| May 27, 2025 | 22.43 | 22.76 | 22.43 | 22.76 | 22.64 | 2.35% | 2,943 |
| May 23, 2025 | 22.11 | 22.24 | 22.11 | 22.24 | 22.12 | -0.62% | 1,567 |
| May 22, 2025 | 22.35 | 22.44 | 22.15 | 22.38 | 22.26 | -0.26% | 2,232 |
| May 21, 2025 | 22.79 | 22.80 | 22.44 | 22.44 | 22.32 | -2.87% | 2,463 |
| May 20, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 22.98 | -0.35% | 1,064 |
| May 19, 2025 | 23.10 | 23.18 | 23.04 | 23.18 | 23.06 | -0.71% | 1,421 |
| May 16, 2025 | 23.21 | 23.40 | 23.21 | 23.35 | 23.22 | 0.98% | 449 |
| May 15, 2025 | 23.05 | 23.14 | 23.05 | 23.12 | 23.00 | -0.04% | 432 |
| May 14, 2025 | 23.36 | 23.36 | 23.09 | 23.13 | 23.01 | -1.42% | 3,936 |
| May 13, 2025 | 23.36 | 23.50 | 23.36 | 23.46 | 23.34 | 1.88% | 2,814 |
| May 12, 2025 | 22.82 | 23.23 | 22.82 | 23.03 | 22.91 | 3.27% | 2,045 |
| May 9, 2025 | 22.30 | 22.32 | 22.30 | 22.30 | 22.18 | 1.04% | 4,212 |
| May 8, 2025 | 21.86 | 22.18 | 21.85 | 22.07 | 21.96 | 2.29% | 1,997 |
| May 7, 2025 | 21.80 | 21.80 | 21.46 | 21.58 | 21.46 | 0.03% | 2,949 |
| May 6, 2025 | 21.58 | 21.58 | 21.53 | 21.57 | 21.46 | -0.38% | 1,427 |
| May 5, 2025 | 21.81 | 21.81 | 21.65 | 21.65 | 21.54 | -0.85% | 592 |
| May 2, 2025 | 21.71 | 21.87 | 21.65 | 21.84 | 21.72 | 2.55% | 2,561 |
| May 1, 2025 | 21.35 | 21.35 | 21.30 | 21.30 | 21.19 | 0.64% | 375 |
| Apr 30, 2025 | 21.12 | 21.16 | 21.05 | 21.16 | 21.05 | -0.97% | 733 |
| Apr 29, 2025 | 20.00 | 21.40 | 20.00 | 21.37 | 21.26 | 0.89% | 1,608 |
| Apr 28, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.07 | - | 794 |
| Apr 25, 2025 | 21.12 | 21.18 | 21.12 | 21.18 | 21.07 | -0.32% | 879 |
| Apr 24, 2025 | 21.13 | 21.25 | 21.13 | 21.25 | 21.14 | 1.67% | 726 |
| Apr 23, 2025 | 21.19 | 21.26 | 20.81 | 20.90 | 20.79 | 1.06% | 11,444 |
| Apr 22, 2025 | 20.58 | 20.68 | 20.49 | 20.68 | 20.57 | 2.53% | 2,685 |
| Apr 21, 2025 | 20.54 | 20.54 | 20.01 | 20.17 | 20.07 | -1.82% | 3,880 |
| Apr 17, 2025 | 20.67 | 20.67 | 20.53 | 20.54 | 20.44 | 1.04% | 1,406 |
| Apr 16, 2025 | 20.44 | 20.44 | 20.17 | 20.33 | 20.23 | -0.20% | 648 |