Skip to main content
Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
BATS: MYLD · Real-Time Price · USD
24.10
-0.37 (-1.51%)
Mar 4, 2025, 9:30 AM EST - Market open

MYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202524.1424.1723.8624.0724.07-0.12%680,969
Mar 4, 202524.3824.3823.9724.1024.10-1.51%8,364
Mar 3, 202525.0825.0824.4724.4724.47-2.32%10,976
Feb 28, 202524.9125.0524.9125.0525.050.68%492
Feb 27, 202525.0825.1024.8724.8824.88-0.80%3,238
Feb 26, 202525.2925.2925.0125.0825.08-0.12%1,584
Feb 25, 202525.1225.2225.0425.1125.11-0.14%2,777
Feb 24, 202525.2325.3025.1325.1525.15-0.22%3,067
Feb 21, 202525.7725.7725.1625.2025.20-2.05%3,063
Feb 20, 202525.7525.7525.5925.7325.73-0.66%1,983
Feb 19, 202525.9825.9825.8825.9025.90-1.14%1,326
Feb 18, 202526.1526.2026.1126.2026.200.18%628
Feb 14, 202526.3326.3326.1526.1526.15-0.04%927
Feb 13, 202525.9826.1625.9826.1626.161.02%1,570
Feb 12, 202526.0526.0525.8925.9025.90-1.22%1,962
Feb 11, 202526.0426.2226.0426.2226.220.46%2,320
Feb 10, 202526.1226.1226.0126.1026.100.30%5,072
Feb 7, 202526.2226.2226.0226.0226.02-1.11%2,804
Feb 6, 202526.3726.3726.2426.3126.31-0.46%1,639
Feb 5, 202526.5026.5026.4326.4326.430.47%289
Feb 4, 202526.2226.3126.2226.3126.310.63%1,069
Feb 3, 202526.1026.1626.1026.1526.15-1.53%574
Jan 31, 202526.8626.8626.5526.5526.55-1.14%280
Jan 30, 202526.9326.9626.8626.8626.860.61%911
Jan 29, 202526.7626.7626.5026.7026.700.24%1,129
Jan 28, 202526.6926.7126.5926.6326.63-0.05%1,321
Jan 27, 202526.3126.7726.3126.6526.650.36%908
Jan 24, 202526.7126.7126.5526.5526.55-0.33%734
Jan 23, 202526.6326.6626.6226.6426.640.37%1,987
Jan 22, 202526.5426.5426.5426.5426.54-0.98%130
Jan 21, 202526.7826.8026.7126.8026.801.22%3,093
Jan 17, 202526.5426.5426.4426.4826.480.12%604
Jan 16, 202526.4226.4526.2126.4526.450.19%6,995
Jan 15, 202526.3926.4026.3826.4026.401.92%988
Jan 14, 202525.9025.9025.9025.9025.901.32%111
Jan 13, 202525.3925.5725.2725.5725.571.20%2,794
Jan 10, 202525.4125.4125.2225.2625.26-1.60%1,388
Jan 8, 202525.5425.6825.4925.6725.67-0.15%6,002
Jan 7, 202525.7525.7825.7125.7125.71-0.86%3,032
Jan 6, 202526.3326.3325.9325.9325.93-0.64%4,608
Jan 3, 202525.9926.1025.9926.1026.100.46%1,132
Jan 2, 202525.9725.9825.9725.9825.98-468
Dec 31, 202425.8826.0425.8825.9825.980.46%5,757
Dec 30, 202425.6525.9525.6525.8625.86-0.35%7,705
Dec 27, 202425.7825.9525.7725.9525.95-1.40%5,217
Dec 26, 202426.3226.3226.3226.3226.320.53%221
Dec 24, 202425.9526.1825.9526.1826.180.86%1,453
Dec 23, 202425.9825.9825.9525.9625.96-0.33%580
Dec 20, 202426.1726.2826.0426.0426.040.12%2,771
Dec 19, 202426.2526.2526.0026.0126.01-0.23%3,483
Dec 18, 202427.2327.2325.9726.0726.07-3.69%6,794
Dec 17, 202427.4327.4327.0627.0727.07-1.65%6,156
Dec 16, 202427.4627.5227.4327.5227.52-0.01%2,093
Dec 13, 202427.5327.5327.5327.5327.53-0.16%136
Dec 12, 202427.5827.7027.5327.5727.57-0.74%2,928
Dec 11, 202427.6827.7827.6827.7827.780.74%3,817
Dec 10, 202427.5027.6527.3927.5727.57-0.12%1,598
Dec 9, 202427.8627.8627.6127.6127.61-0.13%814
Dec 6, 202427.7027.7027.5327.6427.64-1.39%1,873
Dec 5, 202427.9028.0327.7728.0328.03-0.21%9,293
Dec 4, 202428.1428.1428.0028.0928.090.03%5,651
Dec 3, 202428.0228.0828.0228.0828.08-0.67%673
Dec 2, 202428.1328.3328.1328.2728.270.29%844
Nov 29, 202428.1828.2528.1728.1928.190.10%1,984
Nov 27, 202428.4528.4528.1628.1628.16-0.20%1,039
Nov 26, 202428.2528.2528.2228.2228.22-1.34%2,176
Nov 25, 202428.2528.7128.2528.6028.601.79%1,697
Nov 22, 202428.0528.1028.0528.1028.101.62%742
Nov 21, 202427.6227.6527.6027.6527.651.47%5,334
Nov 20, 202427.2127.2527.0627.2527.250.18%3,565
Nov 19, 202427.1927.2627.1827.2027.20-0.68%7,361
Nov 18, 202427.5127.5127.3927.3927.390.04%1,279
Nov 15, 202427.4327.4327.3227.3827.38-0.78%30,758
Nov 14, 202427.8527.8527.5627.5927.59-0.89%1,117
Nov 13, 202428.1428.1427.8427.8427.84-0.48%893
Nov 12, 202428.0328.0327.9627.9727.97-1.16%4,137
Nov 11, 202428.1828.3328.1828.3028.301.13%6,951
Nov 8, 202427.9527.9827.9527.9827.980.15%573
Nov 7, 202428.1028.1027.9327.9427.94-0.67%4,973
Nov 6, 202427.7628.1327.7628.1328.136.30%1,816
Nov 5, 202426.2126.4626.1826.4626.461.81%3,355
Nov 4, 202426.0126.0125.9925.9925.990.54%485
Nov 1, 202426.0126.0125.8225.8525.85-0.56%1,542
Oct 31, 202425.9526.1625.9526.0026.00-0.54%2,085
Oct 30, 202425.9626.3225.9626.1426.140.47%2,416
Oct 29, 202426.0926.0925.9826.0226.02-0.59%1,540
Oct 28, 202426.1126.2826.0426.1726.171.20%4,703
Oct 25, 202426.1526.2425.8525.8625.86-1.18%3,738
Oct 24, 202426.0126.1725.9726.1726.170.35%3,806
Oct 23, 202426.1026.1026.0026.0826.08-0.78%1,174
Oct 22, 202426.3026.3026.2926.2926.29-0.77%654
Oct 21, 202426.5726.5726.4826.4926.49-1.96%1,754
Oct 18, 202427.1727.1727.0127.0227.02-0.63%6,272
Oct 17, 202427.0827.1926.9927.1927.190.11%1,950
Oct 16, 202427.1327.2027.1327.1627.161.64%2,008
Oct 15, 202426.6026.8926.6026.7226.72-0.10%1,565
Oct 14, 202426.7026.7626.6826.7526.750.21%2,711
Oct 11, 202426.6926.6926.6926.6926.691.63%37
Oct 10, 202426.1326.2726.1326.2726.27-0.32%1,719
Oct 9, 202426.3526.3526.3526.3526.350.34%170