Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
63.80
+0.20 (0.31%)
Mar 31, 2025, 4:00 PM EDT - Market closed

SYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202563.0264.1762.6363.8063.800.31%616,290
Mar 28, 202564.7764.7763.2863.6063.60-1.84%64,264
Mar 27, 202564.8665.0664.4864.7964.79-0.42%65,379
Mar 26, 202565.0665.5764.8065.0665.060.06%51,443
Mar 25, 202565.3665.5464.9065.0265.02-0.50%63,558
Mar 24, 202564.6165.4564.4665.3565.351.98%125,564
Mar 21, 202564.0664.4463.6664.0864.08-0.96%99,964
Mar 20, 202564.6565.2964.6164.7064.70-1.34%81,063
Mar 19, 202564.8865.8864.8165.5865.051.08%113,553
Mar 18, 202564.7865.0264.5864.8864.36-0.12%258,591
Mar 17, 202564.0565.1364.0064.9664.441.33%103,975
Mar 14, 202563.1264.1963.1264.1163.602.13%164,606
Mar 13, 202563.4864.0562.4562.7762.27-1.31%152,730
Mar 12, 202564.6764.6763.3163.6063.09-0.87%86,733
Mar 11, 202564.9264.9363.7064.1663.65-1.19%94,257
Mar 10, 202565.0465.8164.4864.9364.41-1.11%97,983
Mar 7, 202565.0965.9364.7065.6665.130.84%106,670
Mar 6, 202564.6365.5164.5765.1164.59-0.15%111,387
Mar 5, 202564.6465.4464.1165.2164.691.12%236,541
Mar 4, 202565.3665.4964.0064.4963.97-2.04%164,807
Mar 3, 202567.3067.8365.5265.8365.30-2.17%199,629
Feb 28, 202566.7867.2966.3367.2966.750.76%123,037
Feb 27, 202567.5267.7066.7866.7866.24-1.10%103,057
Feb 26, 202568.2268.4967.4267.5266.98-0.78%97,037
Feb 25, 202568.0068.4267.6568.0567.500.19%122,422
Feb 24, 202568.2568.3467.8267.9267.380.03%96,731
Feb 21, 202569.4169.6267.8467.9067.36-1.86%139,981
Feb 20, 202569.3069.4768.8169.1968.64-0.29%89,053
Feb 19, 202569.6369.6669.2069.3968.83-0.90%135,997
Feb 18, 202569.6370.0569.4270.0269.460.70%791,999
Feb 14, 202569.5070.0669.4469.5368.970.33%56,563
Feb 13, 202568.9269.4068.6869.3068.740.92%63,935
Feb 12, 202568.6868.9068.4468.6768.12-1.14%184,534
Feb 11, 202569.0769.6569.0769.4668.900.14%62,837
Feb 10, 202569.5069.5169.0469.3668.800.57%57,789
Feb 7, 202569.8169.8168.9768.9768.42-1.15%219,270
Feb 6, 202570.3870.3869.3769.7769.21-0.60%53,532
Feb 5, 202570.1170.2769.7770.1969.630.39%62,368
Feb 4, 202569.0970.0969.0969.9269.360.82%105,592
Feb 3, 202569.1369.9568.5769.3568.79-1.48%89,946
Jan 31, 202571.2271.3770.2670.3969.83-1.19%86,119
Jan 30, 202571.1771.5270.7671.2470.670.35%39,708
Jan 29, 202570.9371.4070.6970.9970.420.14%126,788
Jan 28, 202571.2271.2870.7270.8970.32-0.49%55,046
Jan 27, 202570.3771.4070.3771.2470.670.64%55,164
Jan 24, 202571.0271.1470.6570.7970.22-0.49%42,585
Jan 23, 202570.6771.3570.6771.1470.570.49%64,813
Jan 22, 202571.3771.3770.7970.7970.22-0.85%74,892
Jan 21, 202571.1371.5171.1071.4070.830.89%100,955
Jan 17, 202570.8270.9970.6670.7770.200.47%63,149