Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
BATS: MYLD · Real-Time Price · USD
20.37
-0.09 (-0.43%)
Apr 17, 2025, 4:00 PM EDT - Market closed
MYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.67 | 20.67 | 20.53 | 20.54 | 20.54 | 1.04% | 1,406 |
| Apr 16, 2025 | 20.44 | 20.44 | 20.17 | 20.33 | 20.33 | -0.20% | 648 |
| Apr 15, 2025 | 20.50 | 20.50 | 20.37 | 20.37 | 20.37 | -0.43% | 2,031 |
| Apr 14, 2025 | 20.64 | 20.64 | 20.26 | 20.46 | 20.46 | 0.24% | 1,861 |
| Apr 11, 2025 | 19.96 | 20.41 | 19.96 | 20.41 | 20.41 | 1.09% | 4,451 |
| Apr 10, 2025 | 20.38 | 20.42 | 19.96 | 20.19 | 20.19 | -4.43% | 3,641 |
| Apr 9, 2025 | 19.50 | 21.18 | 19.42 | 21.13 | 21.13 | 8.28% | 5,326 |
| Apr 8, 2025 | 20.50 | 20.50 | 19.47 | 19.51 | 19.51 | -2.55% | 7,113 |
| Apr 7, 2025 | 19.36 | 20.87 | 19.36 | 20.02 | 20.02 | -2.13% | 7,584 |
| Apr 4, 2025 | 20.31 | 20.61 | 20.00 | 20.46 | 20.46 | -3.78% | 15,870 |
| Apr 3, 2025 | 21.82 | 21.82 | 21.24 | 21.26 | 21.26 | -7.37% | 5,503 |
| Apr 2, 2025 | 22.61 | 22.95 | 22.61 | 22.95 | 22.95 | 1.37% | 1,897 |
| Apr 1, 2025 | 22.41 | 22.64 | 22.39 | 22.64 | 22.64 | 0.44% | 4,171 |
| Mar 31, 2025 | 22.51 | 22.54 | 22.46 | 22.54 | 22.54 | 0.14% | 732 |
| Mar 28, 2025 | 22.98 | 22.98 | 22.48 | 22.51 | 22.51 | -2.30% | 1,462 |
| Mar 27, 2025 | 22.91 | 23.04 | 22.91 | 23.04 | 23.04 | 0.57% | 1,389 |
| Mar 26, 2025 | 23.03 | 23.12 | 22.87 | 22.91 | 22.91 | -0.13% | 2,562 |
| Mar 25, 2025 | 23.11 | 23.12 | 22.94 | 22.94 | 22.94 | -0.52% | 2,891 |
| Mar 24, 2025 | 22.96 | 23.06 | 22.94 | 23.06 | 23.06 | 2.08% | 5,853 |
| Mar 21, 2025 | 22.75 | 22.75 | 22.49 | 22.59 | 22.59 | -1.03% | 9,845 |
| Mar 20, 2025 | 22.72 | 22.98 | 22.72 | 22.83 | 22.83 | -5.31% | 3,616 |
| Mar 19, 2025 | 23.92 | 24.13 | 23.92 | 24.10 | 22.91 | 1.32% | 4,592 |
| Mar 18, 2025 | 23.78 | 23.80 | 23.72 | 23.79 | 22.61 | -0.44% | 6,243 |
| Mar 17, 2025 | 23.77 | 23.90 | 23.77 | 23.90 | 22.71 | 0.85% | 412 |
| Mar 14, 2025 | 23.48 | 23.70 | 23.39 | 23.70 | 22.52 | 2.15% | 4,278 |
| Mar 13, 2025 | 23.45 | 23.45 | 23.12 | 23.20 | 22.04 | -1.38% | 1,820 |
| Mar 12, 2025 | 23.92 | 23.92 | 23.34 | 23.52 | 22.35 | -0.78% | 7,434 |
| Mar 11, 2025 | 23.75 | 23.76 | 23.60 | 23.71 | 22.53 | -0.39% | 4,285 |
| Mar 10, 2025 | 24.08 | 24.13 | 23.70 | 23.80 | 22.62 | -1.65% | 2,258 |
| Mar 7, 2025 | 24.22 | 24.26 | 24.20 | 24.20 | 23.00 | 0.92% | 1,830 |
| Mar 6, 2025 | 23.87 | 23.98 | 23.67 | 23.98 | 22.79 | -0.37% | 13,409 |
| Mar 5, 2025 | 24.14 | 24.17 | 23.86 | 24.07 | 22.87 | -0.12% | 680,969 |
| Mar 4, 2025 | 24.38 | 24.38 | 23.97 | 24.10 | 22.90 | -1.51% | 8,364 |
| Mar 3, 2025 | 25.08 | 25.08 | 24.47 | 24.47 | 23.26 | -2.32% | 10,976 |
| Feb 28, 2025 | 24.91 | 25.05 | 24.91 | 25.05 | 23.81 | 0.68% | 492 |
| Feb 27, 2025 | 25.08 | 25.10 | 24.87 | 24.88 | 23.64 | -0.80% | 3,238 |
| Feb 26, 2025 | 25.29 | 25.29 | 25.01 | 25.08 | 23.83 | -0.12% | 1,584 |
| Feb 25, 2025 | 25.12 | 25.22 | 25.04 | 25.11 | 23.86 | -0.14% | 2,777 |
| Feb 24, 2025 | 25.23 | 25.30 | 25.13 | 25.15 | 23.90 | -0.22% | 3,067 |
| Feb 21, 2025 | 25.77 | 25.77 | 25.16 | 25.20 | 23.95 | -2.05% | 3,063 |
| Feb 20, 2025 | 25.75 | 25.75 | 25.59 | 25.73 | 24.45 | -0.66% | 1,983 |
| Feb 19, 2025 | 25.98 | 25.98 | 25.88 | 25.90 | 24.61 | -1.14% | 1,326 |
| Feb 18, 2025 | 26.15 | 26.20 | 26.11 | 26.20 | 24.90 | 0.18% | 628 |
| Feb 14, 2025 | 26.33 | 26.33 | 26.15 | 26.15 | 24.85 | -0.04% | 927 |
| Feb 13, 2025 | 25.98 | 26.16 | 25.98 | 26.16 | 24.86 | 1.02% | 1,570 |
| Feb 12, 2025 | 26.05 | 26.05 | 25.89 | 25.90 | 24.61 | -1.22% | 1,962 |
| Feb 11, 2025 | 26.04 | 26.22 | 26.04 | 26.22 | 24.92 | 0.46% | 2,320 |
| Feb 10, 2025 | 26.12 | 26.12 | 26.01 | 26.10 | 24.80 | 0.30% | 5,072 |
| Feb 7, 2025 | 26.22 | 26.22 | 26.02 | 26.02 | 24.73 | -1.11% | 2,804 |
| Feb 6, 2025 | 26.37 | 26.37 | 26.24 | 26.31 | 25.01 | -0.46% | 1,639 |