Skip to main content
logo
Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
68.25
-0.46 (-0.67%)
At close: Oct 28, 2025, 4:00 PM EDT
68.25
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:10 PM EDT

SYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202568.3968.5668.2368.43--0.41%16,788
Oct 27, 202568.7368.9468.5868.7168.710.38%43,201
Oct 24, 202568.6768.8768.4568.4568.450.40%45,577
Oct 23, 202568.0668.4267.7668.1868.180.69%42,591
Oct 22, 202567.8268.2167.5267.7167.71-0.16%60,473
Oct 21, 202567.3868.1867.3867.8267.820.34%95,131
Oct 20, 202567.4267.7767.4267.5967.590.79%91,341
Oct 17, 202566.8667.2166.7267.0667.060.25%51,989
Oct 16, 202568.0168.0166.5866.8966.89-1.55%63,769
Oct 15, 202568.6568.6767.4667.9467.94-0.41%69,004
Oct 14, 202566.2768.4766.2768.2268.221.76%54,625
Oct 13, 202566.9267.2566.6667.0467.041.65%53,032
Oct 10, 202567.9168.1565.9365.9565.95-2.92%64,687
Oct 9, 202568.7069.0167.8667.9467.94-1.14%98,724
Oct 8, 202568.8469.1268.5568.7268.720.13%58,116
Oct 7, 202569.4269.6468.6368.6368.63-1.15%50,080
Oct 6, 202570.0270.1369.4169.4369.43-0.44%98,177
Oct 3, 202569.3770.0969.3669.7469.740.75%50,975
Oct 2, 202568.8869.3268.5769.2269.220.49%37,827
Oct 1, 202568.3869.0568.3868.8868.880.32%67,500
Sep 30, 202568.4868.7868.0668.6668.66-0.13%59,380
Sep 29, 202569.3869.3868.4368.7568.75-0.36%80,764
Sep 26, 202568.4169.0868.4169.0069.001.10%61,817
Sep 25, 202568.3968.6468.0368.2568.25-0.89%50,509
Sep 24, 202568.6969.1368.5968.8668.860.45%62,223
Sep 23, 202568.6769.5268.5468.5568.55-0.22%40,555
Sep 22, 202568.5768.8068.3068.7068.700.45%48,706
Sep 19, 202569.2169.2168.3768.3968.39-1.07%186,183
Sep 18, 202568.8769.3368.6569.1369.130.26%46,851
Sep 17, 202569.2670.5768.7968.9568.46-0.32%85,831
Sep 16, 202569.2069.3068.7569.1768.68-0.04%67,744
Sep 15, 202569.5669.5769.0169.2068.71-0.29%61,342
Sep 12, 202570.0570.1369.3669.4068.91-1.35%38,262
Sep 11, 202569.1470.4169.1470.3569.851.81%42,747
Sep 10, 202569.4369.5768.8869.1068.61-0.53%42,185
Sep 9, 202570.0470.0469.3769.4768.98-0.98%55,956
Sep 8, 202570.5770.5769.7070.1669.66-0.41%51,724
Sep 5, 202570.4471.1069.9970.4569.950.26%58,244
Sep 4, 202569.3770.2769.1270.2769.771.50%57,786
Sep 3, 202569.1169.7168.8369.2368.74-0.07%56,918
Sep 2, 202568.8369.2868.7669.2868.79-0.43%83,328
Aug 29, 202569.4069.8469.3769.5869.090.12%50,889
Aug 28, 202569.9169.9969.1269.5069.01-0.44%43,393
Aug 27, 202569.1469.9069.1469.8169.320.81%84,688
Aug 26, 202569.3769.5169.1269.2568.76-0.23%46,614
Aug 25, 202569.4469.5769.2469.4168.92-0.32%52,237
Aug 22, 202567.5269.7967.5269.6369.143.43%54,888
Aug 21, 202567.1267.3966.8267.3266.85-0.10%26,712
Aug 20, 202567.6967.8667.2767.3966.91-0.62%40,320
Aug 19, 202567.2268.3167.2267.8167.330.86%72,293