Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
BATS: MYLD · Real-Time Price · USD
28.12
-0.02 (-0.07%)
Jan 13, 2026, 4:00 PM EST - Market closed
MYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 28.15 | 28.23 | 28.11 | 28.12 | 28.12 | -0.07% | 7,955 |
| Jan 12, 2026 | 28.10 | 28.18 | 27.82 | 28.14 | 28.14 | -0.33% | 1,923 |
| Jan 9, 2026 | 28.11 | 28.25 | 28.08 | 28.23 | 28.23 | 0.34% | 2,560 |
| Jan 8, 2026 | 27.59 | 28.23 | 27.50 | 28.14 | 28.14 | 2.16% | 1,222 |
| Jan 7, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.82% | 897 |
| Jan 6, 2026 | 27.48 | 27.77 | 27.48 | 27.77 | 27.77 | 1.61% | 347,374 |
| Jan 5, 2026 | 27.54 | 27.56 | 27.33 | 27.33 | 27.33 | 1.63% | 2,860 |
| Jan 2, 2026 | 26.81 | 27.07 | 26.76 | 26.89 | 26.89 | 0.40% | 3,270 |
| Dec 31, 2025 | 27.05 | 27.05 | 26.77 | 26.79 | 26.78 | -1.01% | 2,837 |
| Dec 30, 2025 | 27.12 | 27.12 | 27.03 | 27.06 | 27.06 | -0.09% | 3,253 |
| Dec 29, 2025 | 27.04 | 27.08 | 27.04 | 27.08 | 27.08 | -0.13% | 296 |
| Dec 26, 2025 | 27.04 | 27.12 | 27.02 | 27.12 | 27.12 | -0.10% | 1,018 |
| Dec 24, 2025 | 27.18 | 27.18 | 27.14 | 27.14 | 27.14 | 0.44% | 564 |
| Dec 23, 2025 | 27.06 | 27.06 | 27.02 | 27.02 | 27.02 | -0.50% | 1,102 |
| Dec 22, 2025 | 27.36 | 27.36 | 27.16 | 27.16 | 27.16 | -0.10% | 923 |
| Dec 19, 2025 | 27.13 | 27.19 | 27.11 | 27.19 | 27.19 | -1.00% | 2,318 |
| Dec 18, 2025 | 27.59 | 27.59 | 27.44 | 27.46 | 27.46 | -0.34% | 2,803 |
| Dec 17, 2025 | 27.73 | 27.73 | 27.55 | 27.56 | 27.38 | 0.30% | 714 |
| Dec 16, 2025 | 27.57 | 27.57 | 27.48 | 27.48 | 27.30 | -0.39% | 2,197 |
| Dec 15, 2025 | 27.61 | 27.66 | 27.53 | 27.58 | 27.40 | -0.10% | 2,268 |
| Dec 12, 2025 | 27.70 | 27.70 | 27.61 | 27.61 | 27.43 | -0.58% | 3,841 |
| Dec 11, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.59 | 0.97% | 187 |
| Dec 10, 2025 | 27.02 | 27.50 | 27.02 | 27.50 | 27.32 | 2.84% | 700 |
| Dec 9, 2025 | 26.65 | 26.75 | 26.65 | 26.74 | 26.57 | 0.73% | 720 |
| Dec 8, 2025 | 26.69 | 26.69 | 26.55 | 26.55 | 26.38 | -0.55% | 741 |
| Dec 5, 2025 | 26.80 | 26.84 | 26.70 | 26.70 | 26.52 | -0.15% | 2,512 |
| Dec 4, 2025 | 26.68 | 26.85 | 26.68 | 26.74 | 26.56 | -0.38% | 3,421 |
| Dec 3, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.66 | 1.71% | 249 |
| Dec 2, 2025 | 26.25 | 26.39 | 26.25 | 26.39 | 26.22 | 0.21% | 410 |
| Dec 1, 2025 | 26.50 | 26.52 | 26.33 | 26.33 | 26.16 | 0.04% | 2,329 |
| Nov 28, 2025 | 26.37 | 26.43 | 26.32 | 26.32 | 26.15 | -0.20% | 1,003 |
| Nov 26, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.20 | 0.67% | 82 |
| Nov 25, 2025 | 26.17 | 26.20 | 26.07 | 26.20 | 26.03 | 2.83% | 2,542 |
| Nov 24, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.31 | 0.27% | 44 |
| Nov 21, 2025 | 25.52 | 25.52 | 25.41 | 25.41 | 25.24 | 3.39% | 940 |
| Nov 20, 2025 | 24.99 | 25.00 | 24.58 | 24.58 | 24.42 | -0.82% | 693 |
| Nov 19, 2025 | 24.84 | 24.90 | 24.78 | 24.78 | 24.62 | -0.39% | 8,101 |
| Nov 18, 2025 | 24.79 | 24.88 | 24.79 | 24.88 | 24.72 | 0.26% | 536 |
| Nov 17, 2025 | 24.82 | 24.82 | 24.81 | 24.81 | 24.65 | -2.13% | 227 |
| Nov 14, 2025 | 25.20 | 25.35 | 25.20 | 25.35 | 25.19 | -0.62% | 311 |
| Nov 13, 2025 | 25.82 | 25.83 | 25.43 | 25.51 | 25.34 | -0.82% | 4,328 |
| Nov 12, 2025 | 25.91 | 25.91 | 25.72 | 25.72 | 25.55 | 0.16% | 1,371 |
| Nov 11, 2025 | 25.67 | 26.00 | 25.66 | 25.68 | 25.51 | 0.09% | 1,629 |
| Nov 10, 2025 | 25.61 | 25.66 | 25.61 | 25.66 | 25.49 | 0.87% | 272 |
| Nov 7, 2025 | 25.27 | 25.44 | 25.20 | 25.44 | 25.27 | -0.07% | 1,252 |
| Nov 6, 2025 | 25.64 | 25.72 | 25.45 | 25.45 | 25.29 | -0.22% | 1,858 |
| Nov 5, 2025 | 25.26 | 25.51 | 25.26 | 25.51 | 25.34 | 1.09% | 1,918 |
| Nov 4, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.07 | -0.89% | 246 |
| Nov 3, 2025 | 25.28 | 25.46 | 25.21 | 25.46 | 25.29 | 0.41% | 1,303 |
| Oct 31, 2025 | 25.12 | 25.38 | 25.12 | 25.36 | 25.19 | -1.70% | 1,442 |