Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
60.41
+1.02 (1.71%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 59.29 | 60.43 | 59.12 | 60.31 | 60.31 | 1.55% | 67,670 |
| Apr 23, 2025 | 60.02 | 61.16 | 59.16 | 59.39 | 59.39 | 0.90% | 96,805 |
| Apr 22, 2025 | 57.82 | 59.06 | 57.82 | 58.86 | 58.86 | 2.72% | 280,302 |
| Apr 21, 2025 | 58.12 | 58.26 | 56.90 | 57.30 | 57.30 | -2.25% | 123,925 |
| Apr 17, 2025 | 58.13 | 59.08 | 58.13 | 58.62 | 58.62 | 1.09% | 92,553 |
| Apr 16, 2025 | 58.35 | 58.95 | 57.61 | 57.99 | 57.99 | -1.16% | 104,690 |
| Apr 15, 2025 | 58.79 | 59.38 | 58.46 | 58.67 | 58.67 | -0.36% | 127,548 |
| Apr 14, 2025 | 59.58 | 59.58 | 58.21 | 58.88 | 58.88 | 0.75% | 101,731 |
| Apr 11, 2025 | 57.64 | 58.68 | 56.77 | 58.44 | 58.44 | 1.11% | 289,716 |
| Apr 10, 2025 | 58.94 | 59.15 | 56.43 | 57.80 | 57.80 | -4.16% | 295,743 |
| Apr 9, 2025 | 54.79 | 60.68 | 54.75 | 60.31 | 60.31 | 8.96% | 227,436 |
| Apr 8, 2025 | 58.43 | 58.78 | 54.78 | 55.35 | 55.35 | -2.81% | 209,101 |
| Apr 7, 2025 | 55.89 | 59.40 | 55.02 | 56.95 | 56.95 | -1.66% | 318,712 |
| Apr 4, 2025 | 58.30 | 59.11 | 56.91 | 57.91 | 57.91 | -4.36% | 356,544 |
| Apr 3, 2025 | 63.09 | 63.09 | 60.49 | 60.55 | 60.55 | -6.90% | 134,666 |
| Apr 2, 2025 | 63.55 | 65.05 | 63.45 | 65.04 | 65.04 | 1.26% | 64,139 |
| Apr 1, 2025 | 63.87 | 64.33 | 63.26 | 64.23 | 64.23 | 0.67% | 82,656 |
| Mar 31, 2025 | 63.02 | 64.17 | 62.63 | 63.80 | 63.80 | 0.31% | 616,290 |
| Mar 28, 2025 | 64.77 | 64.77 | 63.28 | 63.60 | 63.60 | -1.84% | 64,264 |
| Mar 27, 2025 | 64.86 | 65.06 | 64.48 | 64.79 | 64.79 | -0.42% | 65,379 |
| Mar 26, 2025 | 65.06 | 65.57 | 64.80 | 65.06 | 65.06 | 0.06% | 51,443 |
| Mar 25, 2025 | 65.36 | 65.54 | 64.90 | 65.02 | 65.02 | -0.50% | 63,558 |
| Mar 24, 2025 | 64.61 | 65.45 | 64.46 | 65.35 | 65.35 | 1.98% | 125,564 |
| Mar 21, 2025 | 64.06 | 64.44 | 63.66 | 64.08 | 64.08 | -0.96% | 99,964 |
| Mar 20, 2025 | 64.65 | 65.29 | 64.61 | 64.70 | 64.70 | -1.34% | 81,063 |
| Mar 19, 2025 | 64.88 | 65.88 | 64.81 | 65.58 | 65.05 | 1.08% | 113,553 |
| Mar 18, 2025 | 64.78 | 65.02 | 64.58 | 64.88 | 64.36 | -0.12% | 258,591 |
| Mar 17, 2025 | 64.05 | 65.13 | 64.00 | 64.96 | 64.44 | 1.33% | 103,975 |
| Mar 14, 2025 | 63.12 | 64.19 | 63.12 | 64.11 | 63.60 | 2.13% | 164,606 |
| Mar 13, 2025 | 63.48 | 64.05 | 62.45 | 62.77 | 62.27 | -1.31% | 152,730 |
| Mar 12, 2025 | 64.67 | 64.67 | 63.31 | 63.60 | 63.09 | -0.87% | 86,733 |
| Mar 11, 2025 | 64.92 | 64.93 | 63.70 | 64.16 | 63.65 | -1.19% | 94,257 |
| Mar 10, 2025 | 65.04 | 65.81 | 64.48 | 64.93 | 64.41 | -1.11% | 97,983 |
| Mar 7, 2025 | 65.09 | 65.93 | 64.70 | 65.66 | 65.13 | 0.84% | 106,670 |
| Mar 6, 2025 | 64.63 | 65.51 | 64.57 | 65.11 | 64.59 | -0.15% | 111,387 |
| Mar 5, 2025 | 64.64 | 65.44 | 64.11 | 65.21 | 64.69 | 1.12% | 236,541 |
| Mar 4, 2025 | 65.36 | 65.49 | 64.00 | 64.49 | 63.97 | -2.04% | 164,807 |
| Mar 3, 2025 | 67.30 | 67.83 | 65.52 | 65.83 | 65.30 | -2.17% | 199,629 |
| Feb 28, 2025 | 66.78 | 67.29 | 66.33 | 67.29 | 66.75 | 0.76% | 123,037 |
| Feb 27, 2025 | 67.52 | 67.70 | 66.78 | 66.78 | 66.24 | -1.10% | 103,057 |
| Feb 26, 2025 | 68.22 | 68.49 | 67.42 | 67.52 | 66.98 | -0.78% | 97,037 |
| Feb 25, 2025 | 68.00 | 68.42 | 67.65 | 68.05 | 67.50 | 0.19% | 122,422 |
| Feb 24, 2025 | 68.25 | 68.34 | 67.82 | 67.92 | 67.38 | 0.03% | 96,731 |
| Feb 21, 2025 | 69.41 | 69.62 | 67.84 | 67.90 | 67.36 | -1.86% | 139,981 |
| Feb 20, 2025 | 69.30 | 69.47 | 68.81 | 69.19 | 68.64 | -0.29% | 89,053 |
| Feb 19, 2025 | 69.63 | 69.66 | 69.20 | 69.39 | 68.83 | -0.90% | 135,997 |
| Feb 18, 2025 | 69.63 | 70.05 | 69.42 | 70.02 | 69.46 | 0.70% | 791,999 |
| Feb 14, 2025 | 69.50 | 70.06 | 69.44 | 69.53 | 68.97 | 0.33% | 56,563 |
| Feb 13, 2025 | 68.92 | 69.40 | 68.68 | 69.30 | 68.74 | 0.92% | 63,935 |
| Feb 12, 2025 | 68.68 | 68.90 | 68.44 | 68.67 | 68.12 | -1.14% | 184,534 |