Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
BATS: MYLD · Real-Time Price · USD
22.54
-0.06 (-0.28%)
At close: May 30, 2025, 4:00 PM
22.48
-0.06 (-0.25%)
After-hours: May 30, 2025, 8:00 PM EDT

MYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202522.5722.5722.4822.5422.54-0.27%652
May 29, 202522.5322.6222.4722.6022.600.43%3,204
May 28, 202522.6122.6622.5022.5022.50-1.14%6,539
May 27, 202522.4322.7622.4322.7622.762.35%2,943
May 23, 202522.1122.2422.1122.2422.24-0.62%1,567
May 22, 202522.3522.4422.1522.3822.38-0.26%2,232
May 21, 202522.7922.8022.4422.4422.44-2.87%2,463
May 20, 202523.2023.2023.1023.1023.10-0.35%1,064
May 19, 202523.1023.1823.0423.1823.18-0.71%1,421
May 16, 202523.2123.4023.2123.3523.350.98%449
May 15, 202523.0523.1423.0523.1223.12-0.04%432
May 14, 202523.3623.3623.0923.1323.13-1.42%3,936
May 13, 202523.3623.5023.3623.4623.461.88%2,814
May 12, 202522.8223.2322.8223.0323.033.27%2,045
May 9, 202522.3022.3222.3022.3022.301.04%4,212
May 8, 202521.8622.1821.8522.0722.072.29%1,997
May 7, 202521.8021.8021.4621.5821.580.03%2,949
May 6, 202521.5821.5821.5321.5721.57-0.38%1,427
May 5, 202521.8121.8121.6521.6521.65-0.85%592
May 2, 202521.7121.8721.6521.8421.842.55%2,561
May 1, 202521.3521.3521.3021.3021.300.64%375
Apr 30, 202521.1221.1621.0521.1621.16-0.97%733
Apr 29, 202520.0021.4020.0021.3721.370.89%1,608
Apr 28, 202521.1821.1821.1821.1821.18-794
Apr 25, 202521.1221.1821.1221.1821.18-0.32%879
Apr 24, 202521.1321.2521.1321.2521.251.67%726
Apr 23, 202521.1921.2620.8120.9020.901.06%11,444
Apr 22, 202520.5820.6820.4920.6820.682.53%2,685
Apr 21, 202520.5420.5420.0120.1720.17-1.82%3,880
Apr 17, 202520.6720.6720.5320.5420.541.04%1,406
Apr 16, 202520.4420.4420.1720.3320.33-0.20%648
Apr 15, 202520.5020.5020.3720.3720.37-0.43%2,031
Apr 14, 202520.6420.6420.2620.4620.460.24%1,861
Apr 11, 202519.9620.4119.9620.4120.411.09%4,451
Apr 10, 202520.3820.4219.9620.1920.19-4.43%3,641
Apr 9, 202519.5021.1819.4221.1321.138.28%5,326
Apr 8, 202520.5020.5019.4719.5119.51-2.55%7,113
Apr 7, 202519.3620.8719.3620.0220.02-2.13%7,584
Apr 4, 202520.3120.6120.0020.4620.46-3.78%15,870
Apr 3, 202521.8221.8221.2421.2621.26-7.37%5,503
Apr 2, 202522.6122.9522.6122.9522.951.37%1,897
Apr 1, 202522.4122.6422.3922.6422.640.44%4,171
Mar 31, 202522.5122.5422.4622.5422.540.14%732
Mar 28, 202522.9822.9822.4822.5122.51-2.30%1,462
Mar 27, 202522.9123.0422.9123.0423.040.57%1,389
Mar 26, 202523.0323.1222.8722.9122.91-0.13%2,562
Mar 25, 202523.1123.1222.9422.9422.94-0.52%2,891
Mar 24, 202522.9623.0622.9423.0623.062.08%5,853
Mar 21, 202522.7522.7522.4922.5922.59-1.03%9,845
Mar 20, 202522.7222.9822.7222.8322.83-5.31%3,616