Skip to main content
Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
72.21
+0.57 (0.80%)
Sep 27, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 202472.0072.8371.9472.2172.210.80%59,790
Sep 26, 202471.4872.2371.4871.6471.640.72%42,630
Sep 25, 202472.0472.0971.1371.1371.13-1.45%34,818
Sep 24, 202472.1072.5072.0572.1872.180.59%54,004
Sep 23, 202471.5272.0771.4471.7671.760.53%36,840
Sep 20, 202471.7271.8271.1471.3871.38-1.18%37,386
Sep 19, 202472.1572.4371.6172.2371.991.99%53,825
Sep 18, 202470.6772.0470.5970.8270.580.14%55,602
Sep 17, 202470.3571.1470.3570.7270.480.86%40,841
Sep 16, 202469.7770.2569.6170.1269.890.87%34,101
Sep 13, 202468.7169.7468.7169.5269.281.91%56,088
Sep 12, 202467.6768.4367.4168.2167.980.96%46,758
Sep 11, 202467.4467.5966.2067.5667.33-0.01%92,614
Sep 10, 202468.1868.1867.0667.5767.34-0.76%66,340
Sep 9, 202468.2168.5867.7768.0967.860.18%54,304
Sep 6, 202469.0469.4067.9367.9767.74-1.49%49,895
Sep 5, 202469.8269.8268.9369.0068.77-0.89%52,752
Sep 4, 202469.9870.3269.5369.6269.39-0.78%55,785
Sep 3, 202471.1971.3469.8970.1769.94-2.24%45,456
Aug 30, 202471.5771.9271.1171.7871.540.38%28,411
Aug 29, 202471.3971.8670.9371.5171.270.76%58,652
Aug 28, 202470.8471.3870.7870.9770.73-0.37%44,219
Aug 27, 202471.1471.3470.9971.2370.99-0.42%41,210
Aug 26, 202471.7972.2171.4571.5371.290.17%46,853
Aug 23, 202470.1971.4370.0271.4171.172.41%41,611
Aug 22, 202471.1071.2169.6769.7369.50-0.40%72,512
Aug 21, 202469.8270.1469.7070.0169.781.05%56,544
Aug 20, 202470.0870.2169.2769.2869.05-1.14%182,617
Aug 19, 202469.6970.2469.6970.0869.850.62%46,300
Aug 16, 202469.0769.8169.0769.6569.420.64%51,961
Aug 15, 202469.0969.5468.8269.2168.981.48%44,400
Aug 14, 202468.5968.6368.0568.2067.97-0.25%47,179
Aug 13, 202468.1468.4667.6968.3768.140.77%32,623
Aug 12, 202468.4368.4367.6967.8567.62-0.57%64,158
Aug 9, 202467.9868.4067.5968.2468.010.41%32,690
Aug 8, 202467.1267.9667.1267.9667.731.92%55,765
Aug 7, 202468.1068.2566.5866.6866.46-0.99%160,096
Aug 6, 202466.8968.0666.5167.3567.130.88%65,270
Aug 5, 202466.0467.4065.5566.7666.54-2.89%110,113
Aug 2, 202469.8469.8468.3468.7568.52-3.36%70,217
Aug 1, 202472.8673.5170.7071.1470.90-2.29%54,652
Jul 31, 202472.9773.8072.5972.8172.570.59%66,086
Jul 30, 202471.9672.6571.9672.3872.140.84%69,685
Jul 29, 202471.9972.0171.4471.7871.54-0.07%37,143
Jul 26, 202471.3171.9371.1271.8371.591.27%89,591
Jul 25, 202469.8571.5569.8570.9370.691.37%88,469
Jul 24, 202470.5171.0669.8969.9769.74-0.96%55,617
Jul 23, 202470.5770.8370.2870.6570.41-0.07%61,605
Jul 22, 202470.5270.8869.8970.7070.460.33%202,465
Jul 19, 202470.9271.0170.2970.4770.23-1.01%43,754
Jul 18, 202471.8072.6371.0571.1970.95-0.99%43,607
Jul 17, 202471.5972.7171.5971.9171.66-0.15%123,890
Jul 16, 202470.5872.1070.5172.0171.772.40%48,944
Jul 15, 202470.0070.9370.0070.3270.090.90%55,609
Jul 12, 202469.6170.0169.5169.6969.460.61%150,152
Jul 11, 202468.0369.3968.0369.2769.042.70%63,709
Jul 10, 202466.9767.5066.9767.4567.220.87%60,222
Jul 9, 202467.2367.5566.8266.8766.65-0.67%242,446
Jul 8, 202467.2867.7267.1667.3267.100.31%54,259
Jul 5, 202468.0668.0666.9867.1166.89-1.55%62,868
Jul 3, 202468.0668.5868.0368.1767.940.21%29,526
Jul 2, 202467.9668.2367.7468.0367.800.03%59,010
Jul 1, 202468.5568.8267.8068.0167.78-0.40%134,844
Jun 28, 202468.1868.6667.8968.2868.050.68%75,569
Jun 27, 202468.1368.1367.5767.8267.59-0.32%59,263
Jun 26, 202467.9668.0467.6268.0467.81-0.21%62,894
Jun 25, 202468.8868.8867.8768.1867.95-0.97%47,339
Jun 24, 202468.1169.2168.1168.8568.621.16%47,178
Jun 21, 202468.1268.1667.7568.0667.83-0.70%39,666
Jun 20, 202468.2968.8668.2468.5467.880.19%76,061
Jun 18, 202468.2768.6368.2768.4167.750.23%118,908
Jun 17, 202467.6568.3167.4568.2567.590.75%83,308
Jun 14, 202468.0768.0767.4167.7467.09-1.11%99,727
Jun 13, 202468.9768.9768.0568.5067.84-0.80%86,161
Jun 12, 202469.7269.9868.8869.0568.390.52%80,961
Jun 11, 202468.9768.9768.4168.6968.03-0.84%49,565
Jun 10, 202468.8869.3368.5769.2768.610.22%82,812
Jun 7, 202469.0369.4368.7669.1268.46-0.46%149,533
Jun 6, 202469.3869.7269.1969.4468.77-0.12%54,318
Jun 5, 202469.3569.5268.8669.5268.850.52%64,348
Jun 4, 202469.9670.2069.1269.1668.50-1.80%69,769
Jun 3, 202471.4671.4670.0870.4369.75-1.05%54,122
May 31, 202470.1171.1869.9271.1870.501.99%41,000
May 30, 202469.0969.8969.0969.7969.121.01%63,175
May 29, 202469.5469.5468.9569.0968.43-1.43%75,742
May 28, 202470.4670.5769.8270.0969.42-0.16%89,281
May 24, 202469.9070.2169.9070.2069.530.83%33,667
May 23, 202470.2970.3069.3569.6268.95-0.78%55,907
May 22, 202470.3970.4469.9270.1769.50-0.61%52,418
May 21, 202470.4070.6470.3570.6069.920.03%50,818
May 20, 202470.5770.8770.5370.5869.900.10%52,393
May 17, 202470.4670.5870.3270.5169.830.04%59,215
May 16, 202470.6770.7970.4770.4869.80-0.35%74,690
May 15, 202470.8370.9870.3270.7370.050.45%64,474
May 14, 202470.6070.6470.2570.4169.730.37%109,935
May 13, 202470.1770.5570.0970.1569.480.27%91,856
May 10, 202470.6970.6969.7769.9669.29-0.64%65,242
May 9, 202469.9570.4969.9170.4169.730.74%63,736
May 8, 202469.6169.9969.5569.8969.22-0.16%93,750
May 7, 202470.2870.6769.9870.0069.33-0.30%38,916