Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
69.10
-0.37 (-0.53%)
At close: Sep 10, 2025, 4:00 PM
69.10
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
SYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 70.04 | 70.04 | 69.37 | 69.47 | 69.47 | -0.98% | 55,956 |
| Sep 8, 2025 | 70.57 | 70.57 | 69.70 | 70.16 | 70.16 | -0.41% | 51,724 |
| Sep 5, 2025 | 70.44 | 71.10 | 69.99 | 70.45 | 70.45 | 0.26% | 58,244 |
| Sep 4, 2025 | 69.37 | 70.27 | 69.12 | 70.27 | 70.27 | 1.50% | 57,786 |
| Sep 3, 2025 | 69.11 | 69.71 | 68.83 | 69.23 | 69.23 | -0.07% | 56,918 |
| Sep 2, 2025 | 68.83 | 69.28 | 68.76 | 69.28 | 69.28 | -0.43% | 83,328 |
| Aug 29, 2025 | 69.40 | 69.84 | 69.37 | 69.58 | 69.58 | 0.12% | 50,889 |
| Aug 28, 2025 | 69.91 | 69.99 | 69.12 | 69.50 | 69.50 | -0.44% | 43,393 |
| Aug 27, 2025 | 69.14 | 69.90 | 69.14 | 69.81 | 69.81 | 0.81% | 84,688 |
| Aug 26, 2025 | 69.37 | 69.51 | 69.12 | 69.25 | 69.25 | -0.23% | 46,614 |
| Aug 25, 2025 | 69.44 | 69.57 | 69.24 | 69.41 | 69.41 | -0.32% | 52,237 |
| Aug 22, 2025 | 67.52 | 69.79 | 67.52 | 69.63 | 69.63 | 3.43% | 54,888 |
| Aug 21, 2025 | 67.12 | 67.39 | 66.82 | 67.32 | 67.32 | -0.10% | 26,712 |
| Aug 20, 2025 | 67.69 | 67.86 | 67.27 | 67.39 | 67.39 | -0.62% | 40,320 |
| Aug 19, 2025 | 67.22 | 68.31 | 67.22 | 67.81 | 67.81 | 0.86% | 72,293 |
| Aug 18, 2025 | 67.27 | 67.58 | 67.17 | 67.23 | 67.23 | -0.21% | 51,467 |
| Aug 15, 2025 | 68.00 | 68.04 | 67.34 | 67.37 | 67.37 | -0.66% | 41,239 |
| Aug 14, 2025 | 67.63 | 67.93 | 67.24 | 67.82 | 67.82 | -0.73% | 58,237 |
| Aug 13, 2025 | 66.64 | 68.41 | 66.64 | 68.32 | 68.32 | 2.77% | 54,248 |
| Aug 12, 2025 | 65.03 | 66.51 | 65.03 | 66.48 | 66.48 | 2.53% | 46,342 |
| Aug 11, 2025 | 65.20 | 65.42 | 64.57 | 64.84 | 64.84 | -0.25% | 49,997 |
| Aug 8, 2025 | 65.06 | 65.19 | 64.66 | 65.00 | 65.00 | 0.12% | 24,654 |
| Aug 7, 2025 | 65.43 | 65.52 | 64.63 | 64.92 | 64.92 | -0.14% | 54,684 |
| Aug 6, 2025 | 65.21 | 65.21 | 64.74 | 65.01 | 65.01 | -0.02% | 299,611 |
| Aug 5, 2025 | 64.72 | 65.24 | 64.37 | 65.02 | 65.02 | 0.48% | 59,780 |
| Aug 4, 2025 | 64.22 | 64.76 | 64.18 | 64.71 | 64.71 | 1.22% | 55,372 |
| 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 |