Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
63.93
-1.07 (-1.65%)
Aug 1, 2025, 4:00 PM - Market closed
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.50 | 64.51 | 63.40 | 63.93 | 63.93 | -1.65% | 46,242 |
| Jul 31, 2025 | 65.31 | 65.59 | 65.00 | 65.00 | 65.00 | -0.91% | 80,533 |
| Jul 30, 2025 | 66.59 | 66.59 | 65.22 | 65.60 | 65.60 | -1.44% | 65,966 |
| Jul 29, 2025 | 67.06 | 67.12 | 66.39 | 66.56 | 66.56 | -0.88% | 96,045 |
| Jul 28, 2025 | 67.61 | 67.61 | 66.88 | 67.15 | 67.15 | -0.28% | 66,259 |
| Jul 25, 2025 | 66.98 | 67.39 | 66.56 | 67.34 | 67.34 | 0.58% | 67,631 |
| Jul 24, 2025 | 68.00 | 68.00 | 66.95 | 66.95 | 66.95 | -2.16% | 72,128 |
| Jul 23, 2025 | 67.89 | 68.50 | 67.89 | 68.43 | 68.43 | 1.35% | 63,417 |
| Jul 22, 2025 | 66.60 | 67.58 | 66.60 | 67.52 | 67.52 | 2.33% | 51,524 |
| Jul 21, 2025 | 66.26 | 66.63 | 65.89 | 65.98 | 65.98 | -0.08% | 55,417 |
| Jul 18, 2025 | 66.54 | 66.84 | 65.88 | 66.03 | 66.03 | -0.74% | 83,838 |
| Jul 17, 2025 | 65.69 | 66.62 | 65.69 | 66.52 | 66.52 | 1.03% | 78,862 |
| Jul 16, 2025 | 65.92 | 66.09 | 65.10 | 65.84 | 65.84 | 0.06% | 72,494 |
| Jul 15, 2025 | 67.26 | 67.41 | 65.80 | 65.80 | 65.80 | -2.19% | 57,159 |
| Jul 14, 2025 | 67.27 | 67.27 | 66.68 | 67.27 | 67.27 | -0.28% | 53,428 |
| Jul 11, 2025 | 67.64 | 67.67 | 67.21 | 67.46 | 67.46 | -0.90% | 37,934 |
| Jul 10, 2025 | 67.28 | 68.51 | 67.27 | 68.07 | 68.07 | 1.12% | 35,219 |
| Jul 9, 2025 | 67.37 | 67.42 | 66.78 | 67.32 | 67.32 | 0.27% | 42,448 |
| Jul 8, 2025 | 66.62 | 67.56 | 66.62 | 67.14 | 67.14 | 0.95% | 70,231 |
| Jul 7, 2025 | 66.97 | 67.47 | 66.26 | 66.51 | 66.51 | -1.31% | 53,875 |
| Jul 3, 2025 | 67.36 | 67.67 | 67.27 | 67.39 | 67.39 | 0.19% | 30,490 |
| Jul 2, 2025 | 66.72 | 67.36 | 66.39 | 67.26 | 67.26 | 0.82% | 82,756 |
| Jul 1, 2025 | 64.81 | 67.33 | 64.81 | 66.71 | 66.71 | 2.58% | 96,040 |
| Jun 30, 2025 | 65.14 | 65.18 | 64.90 | 65.03 | 65.03 | -0.12% | 45,214 |
| Jun 27, 2025 | 64.89 | 65.49 | 64.63 | 65.11 | 65.11 | 0.35% | 73,969 |
| Jun 26, 2025 | 64.21 | 64.92 | 64.21 | 64.88 | 64.88 | 1.25% | 72,159 |
| Jun 25, 2025 | 64.49 | 64.49 | 63.99 | 64.08 | 64.08 | -0.84% | 155,985 |
| Jun 24, 2025 | 64.30 | 64.86 | 64.30 | 64.62 | 64.62 | 0.69% | 68,061 |
| Jun 23, 2025 | 63.53 | 64.18 | 63.19 | 64.18 | 64.18 | 0.98% | 51,985 |
| Jun 20, 2025 | 63.93 | 64.03 | 63.43 | 63.56 | 63.56 | -0.03% | 76,463 |
| Jun 18, 2025 | 63.66 | 64.20 | 63.53 | 63.58 | 63.58 | -0.55% | 58,100 |
| Jun 17, 2025 | 64.17 | 64.54 | 63.82 | 63.93 | 63.58 | -0.90% | 53,881 |
| Jun 16, 2025 | 64.21 | 64.74 | 64.21 | 64.51 | 64.16 | 1.11% | 53,719 |
| Jun 13, 2025 | 63.79 | 64.52 | 63.66 | 63.80 | 63.45 | -1.22% | 58,341 |
| Jun 12, 2025 | 64.14 | 64.64 | 64.00 | 64.59 | 64.24 | 0.02% | 76,306 |
| Jun 11, 2025 | 65.21 | 65.21 | 64.48 | 64.58 | 64.23 | -0.25% | 93,267 |
| Jun 10, 2025 | 64.49 | 65.17 | 64.49 | 64.74 | 64.39 | 0.64% | 68,144 |
| Jun 9, 2025 | 64.31 | 64.74 | 64.09 | 64.33 | 63.98 | 0.17% | 83,652 |
| Jun 6, 2025 | 63.97 | 64.29 | 63.88 | 64.22 | 63.87 | 1.12% | 76,194 |
| Jun 5, 2025 | 63.66 | 63.80 | 63.14 | 63.51 | 63.16 | -0.11% | 125,617 |
| Jun 4, 2025 | 64.00 | 64.22 | 63.58 | 63.58 | 63.23 | -0.53% | 44,242 |
| Jun 3, 2025 | 63.01 | 63.98 | 62.86 | 63.92 | 63.57 | 1.35% | 59,753 |
| Jun 2, 2025 | 63.07 | 63.14 | 62.44 | 63.07 | 62.73 | -0.13% | 72,838 |
| May 30, 2025 | 63.02 | 63.34 | 62.81 | 63.15 | 62.80 | -0.28% | 170,395 |
| May 29, 2025 | 63.57 | 63.57 | 62.78 | 63.33 | 62.98 | 0.32% | 46,016 |
| May 28, 2025 | 64.02 | 64.13 | 63.13 | 63.13 | 62.78 | -1.36% | 45,774 |
| May 27, 2025 | 63.44 | 64.05 | 63.06 | 64.00 | 63.65 | 2.19% | 45,372 |
| May 23, 2025 | 62.26 | 62.92 | 62.20 | 62.63 | 62.29 | -0.74% | 45,802 |
| May 22, 2025 | 63.05 | 63.36 | 62.69 | 63.10 | 62.76 | -0.30% | 69,780 |
| May 21, 2025 | 64.36 | 64.45 | 63.21 | 63.29 | 62.94 | -2.72% | 62,308 |