Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
66.51
+0.43 (0.65%)
At close: Nov 18, 2025, 4:00 PM EST
66.51
0.00 (0.00%)
After-hours: Nov 18, 2025, 8:00 PM EST
SYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 65.95 | 66.69 | 65.91 | 66.51 | 66.51 | 0.65% | 6,264 |
| Nov 17, 2025 | 67.44 | 67.52 | 66.01 | 66.08 | 66.08 | -2.26% | 46,094 |
| Nov 14, 2025 | 67.39 | 68.00 | 67.39 | 67.61 | 67.61 | -0.60% | 69,537 |
| Nov 13, 2025 | 68.25 | 68.94 | 67.88 | 68.02 | 68.02 | -0.54% | 31,925 |
| Nov 12, 2025 | 68.01 | 68.70 | 68.01 | 68.39 | 68.39 | 0.59% | 82,903 |
| Nov 11, 2025 | 67.63 | 68.17 | 67.63 | 67.99 | 67.99 | 0.65% | 48,844 |
| Nov 10, 2025 | 67.90 | 67.90 | 67.08 | 67.55 | 67.55 | -0.07% | 47,036 |
| Nov 7, 2025 | 66.87 | 67.67 | 66.87 | 67.60 | 67.60 | 0.63% | 55,638 |
| Nov 6, 2025 | 67.50 | 67.79 | 67.00 | 67.18 | 67.18 | -0.40% | 36,801 |
| Nov 5, 2025 | 66.88 | 67.77 | 66.88 | 67.45 | 67.45 | 0.93% | 100,131 |
| Nov 4, 2025 | 66.43 | 67.10 | 66.43 | 66.83 | 66.83 | -0.58% | 59,501 |
| Nov 3, 2025 | 67.26 | 67.28 | 66.54 | 67.22 | 67.22 | -0.15% | 104,281 |
| Oct 31, 2025 | 67.12 | 67.42 | 66.70 | 67.32 | 67.32 | 0.51% | 55,015 |
| Oct 30, 2025 | 67.10 | 67.88 | 66.98 | 66.98 | 66.98 | -0.84% | 50,450 |
| Oct 29, 2025 | 68.11 | 68.45 | 67.31 | 67.55 | 67.55 | -1.03% | 81,519 |
| Oct 28, 2025 | 68.39 | 68.77 | 68.23 | 68.25 | 68.25 | -0.67% | 38,611 |
| Oct 27, 2025 | 68.73 | 68.94 | 68.58 | 68.71 | 68.71 | 0.38% | 43,201 |
| Oct 24, 2025 | 68.67 | 68.87 | 68.45 | 68.45 | 68.45 | 0.40% | 45,577 |
| Oct 23, 2025 | 68.06 | 68.42 | 67.76 | 68.18 | 68.18 | 0.69% | 42,591 |
| Oct 22, 2025 | 67.82 | 68.21 | 67.52 | 67.71 | 67.71 | -0.16% | 60,473 |
| Oct 21, 2025 | 67.38 | 68.18 | 67.38 | 67.82 | 67.82 | 0.34% | 95,131 |
| Oct 20, 2025 | 67.42 | 67.77 | 67.42 | 67.59 | 67.59 | 0.79% | 91,341 |
| Oct 17, 2025 | 66.86 | 67.21 | 66.72 | 67.06 | 67.06 | 0.25% | 51,989 |
| Oct 16, 2025 | 68.01 | 68.01 | 66.58 | 66.89 | 66.89 | -1.55% | 63,769 |
| Oct 15, 2025 | 68.65 | 68.67 | 67.46 | 67.94 | 67.94 | -0.41% | 69,004 |
| Oct 14, 2025 | 66.27 | 68.47 | 66.27 | 68.22 | 68.22 | 1.76% | 54,625 |
| Oct 13, 2025 | 66.92 | 67.25 | 66.66 | 67.04 | 67.04 | 1.65% | 53,032 |
| Oct 10, 2025 | 67.91 | 68.15 | 65.93 | 65.95 | 65.95 | -2.92% | 64,687 |
| Oct 9, 2025 | 68.70 | 69.01 | 67.86 | 67.94 | 67.94 | -1.14% | 98,724 |
| Oct 8, 2025 | 68.84 | 69.12 | 68.55 | 68.72 | 68.72 | 0.13% | 58,116 |
| Oct 7, 2025 | 69.42 | 69.64 | 68.63 | 68.63 | 68.63 | -1.15% | 50,080 |
| Oct 6, 2025 | 70.02 | 70.13 | 69.41 | 69.43 | 69.43 | -0.44% | 98,177 |
| Oct 3, 2025 | 69.37 | 70.09 | 69.36 | 69.74 | 69.74 | 0.75% | 50,975 |
| Oct 2, 2025 | 68.88 | 69.32 | 68.57 | 69.22 | 69.22 | 0.49% | 37,827 |
| Oct 1, 2025 | 68.38 | 69.05 | 68.38 | 68.88 | 68.88 | 0.32% | 67,500 |
| Sep 30, 2025 | 68.48 | 68.78 | 68.06 | 68.66 | 68.66 | -0.13% | 59,380 |
| Sep 29, 2025 | 69.38 | 69.38 | 68.43 | 68.75 | 68.75 | -0.36% | 80,764 |
| Sep 26, 2025 | 68.41 | 69.08 | 68.41 | 69.00 | 69.00 | 1.10% | 61,817 |
| Sep 25, 2025 | 68.39 | 68.64 | 68.03 | 68.25 | 68.25 | -0.89% | 50,509 |
| Sep 24, 2025 | 68.69 | 69.13 | 68.59 | 68.86 | 68.86 | 0.45% | 62,223 |
| Sep 23, 2025 | 68.67 | 69.52 | 68.54 | 68.55 | 68.55 | -0.22% | 40,555 |
| Sep 22, 2025 | 68.57 | 68.80 | 68.30 | 68.70 | 68.70 | 0.45% | 48,706 |
| Sep 19, 2025 | 69.21 | 69.21 | 68.37 | 68.39 | 68.39 | -1.07% | 186,183 |
| Sep 18, 2025 | 68.87 | 69.33 | 68.65 | 69.13 | 69.13 | 0.26% | 46,851 |
| Sep 17, 2025 | 69.26 | 70.57 | 68.79 | 68.95 | 68.46 | -0.32% | 85,831 |
| Sep 16, 2025 | 69.20 | 69.30 | 68.75 | 69.17 | 68.68 | -0.04% | 67,744 |
| Sep 15, 2025 | 69.56 | 69.57 | 69.01 | 69.20 | 68.71 | -0.29% | 61,342 |
| Sep 12, 2025 | 70.05 | 70.13 | 69.36 | 69.40 | 68.91 | -1.35% | 38,262 |
| Sep 11, 2025 | 69.14 | 70.41 | 69.14 | 70.35 | 69.85 | 1.81% | 42,747 |
| Sep 10, 2025 | 69.43 | 69.57 | 68.88 | 69.10 | 68.61 | -0.53% | 42,185 |