Skip to main content
Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
BATS: MYLD · Real-Time Price · USD
27.25
+0.05 (0.18%)
Nov 20, 2024, 9:30 AM EST - Market open

MYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202426.1426.2926.1426.2626.26-0.57%742
Oct 7, 202426.6026.6126.2926.4126.41-0.78%785
Oct 4, 202426.6026.6226.5326.6226.621.86%2,283
Oct 3, 202426.0626.1626.0326.1326.13-0.37%1,916
Oct 2, 202426.2726.2726.2326.2326.23-0.57%1,792
Oct 1, 202426.2526.3826.2526.3826.38-1.09%5,890
Sep 30, 202426.5026.6726.4026.6726.670.57%4,753
Sep 27, 202426.5426.7526.4326.5226.520.89%2,005
Sep 26, 202426.3026.3026.2626.2926.290.95%1,280
Sep 25, 202426.4726.4726.0426.0426.04-1.64%2,195
Sep 24, 202426.5426.5426.4626.4826.480.41%2,687
Sep 23, 202426.3926.3926.2826.3726.37-0.09%1,108
Sep 20, 202426.5226.6326.3926.3926.39-2.60%2,408
Sep 19, 202427.0627.1827.0627.0926.611.32%2,716
Sep 18, 202426.7127.2626.6426.7426.260.28%4,666
Sep 17, 202426.7326.7926.6526.6726.190.72%4,283
Sep 16, 202426.4826.4826.4826.4826.000.81%400
Sep 13, 202425.7026.2825.7026.2625.792.19%1,205
Sep 12, 202425.6625.7025.5925.7025.241.34%3,857
Sep 11, 202425.2525.4225.0925.3624.91-0.20%3,336
Sep 10, 202425.6325.6325.4125.4124.96-0.90%1,739
Sep 9, 202425.7425.7425.6225.6425.18-0.04%2,471
Sep 6, 202426.1626.1625.6425.6525.19-1.52%2,963
Sep 5, 202426.1726.1726.0526.0525.58-0.78%1,185
Sep 4, 202426.4226.4226.2526.2525.78-0.72%508
Sep 3, 202426.4426.4426.4426.4425.97-2.69%455
Aug 30, 202427.0527.1726.9727.1726.690.80%1,105
Aug 29, 202426.9327.1426.9326.9526.470.62%581
Aug 28, 202426.7526.7926.7526.7926.31-0.45%325
Aug 27, 202426.9726.9826.9126.9126.43-0.36%481
Aug 26, 202427.2227.2227.0127.0126.530.16%1,373
Aug 23, 202426.8226.9626.8226.9626.482.49%595
Aug 22, 202426.3826.3826.2926.3125.84-0.66%2,073
Aug 21, 202426.3626.4926.3626.4926.010.90%994
Aug 20, 202426.4126.4126.2526.2525.78-1.13%4,187
Aug 19, 202426.5426.5526.5426.5526.080.49%563
Aug 16, 202426.1126.4526.1126.4225.950.72%379,766
Aug 15, 202426.0026.3726.0026.2325.762.05%1,287
Aug 14, 202425.8525.8525.6025.7025.25-0.53%2,269
Aug 13, 202425.6425.8725.6425.8425.381.17%2,719
Aug 12, 202425.4625.5525.4625.5425.09-0.85%1,622
Aug 9, 202425.6425.7625.6125.7625.300.43%3,144
Aug 8, 202425.3925.6925.3925.6525.191.79%15,892
Aug 7, 202425.6325.6425.2025.2024.75-1.60%11,946
Aug 6, 202425.5025.8325.2925.6125.150.67%5,353
Aug 5, 202425.4725.4725.1925.4424.99-3.38%8,151
Aug 2, 202426.8426.8426.2626.3325.86-3.63%7,828
Aug 1, 202427.5027.5027.2327.3226.84-2.89%4,817
Jul 31, 202428.2328.3028.0628.1427.630.39%4,372
Jul 30, 202427.9728.0327.9428.0327.530.67%1,061
Jul 29, 202428.1028.1027.7927.8427.34-0.31%1,817
Jul 26, 202428.0128.0127.7127.9327.431.40%6,587
Jul 25, 202427.3927.8427.3327.5427.051.03%4,818
Jul 24, 202427.5627.5627.2427.2626.78-1.12%2,890
Jul 23, 202427.4927.5727.4627.5727.080.63%18,754
Jul 22, 202426.9627.4026.9627.4026.911.29%23,534
Jul 19, 202427.0627.0627.0527.0526.57-0.85%488
Jul 18, 202427.8927.8927.2127.2826.79-1.66%3,434
Jul 17, 202427.8427.8427.6927.7427.250.18%2,296
Jul 16, 202427.1727.7227.1727.6927.202.74%9,085
Jul 15, 202426.8827.1226.8826.9526.470.94%4,600
Jul 12, 202426.7826.7826.7026.7026.230.82%901
Jul 11, 202425.9326.4825.9326.4826.012.92%2,658
Jul 10, 202425.6725.7325.6425.7325.270.59%1,823
Jul 9, 202425.6725.7425.5825.5825.13-0.77%1,776
Jul 8, 202425.8625.8625.7125.7825.320.12%2,392
Jul 5, 202425.7625.7625.7525.7525.29-0.81%1,072
Jul 3, 202426.1026.1025.9225.9625.500.32%5,261
Jul 2, 202425.8525.9025.8525.8825.420.32%2,050