Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
63.10
-0.19 (-0.30%)
At close: May 22, 2025, 4:00 PM
62.22
-0.88 (-1.39%)
Pre-market: May 23, 2025, 7:48 AM EDT
SYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 63.05 | 63.36 | 62.69 | 63.10 | 63.10 | -0.30% | 69,780 |
| May 21, 2025 | 64.36 | 64.45 | 63.21 | 63.29 | 63.29 | -2.72% | 62,308 |
| May 20, 2025 | 65.13 | 65.43 | 64.82 | 65.06 | 65.06 | -0.29% | 59,678 |
| May 19, 2025 | 64.82 | 65.30 | 64.76 | 65.25 | 65.25 | -0.49% | 67,787 |
| May 16, 2025 | 65.12 | 65.64 | 64.87 | 65.57 | 65.57 | 0.86% | 67,459 |
| May 15, 2025 | 64.52 | 65.01 | 64.31 | 65.01 | 65.01 | 0.71% | 45,770 |
| May 14, 2025 | 65.17 | 65.20 | 64.55 | 64.55 | 64.55 | -1.09% | 58,817 |
| May 13, 2025 | 65.12 | 65.61 | 65.06 | 65.26 | 65.26 | 0.83% | 59,843 |
| May 12, 2025 | 64.91 | 65.50 | 64.30 | 64.72 | 64.72 | 3.44% | 115,430 |
| May 9, 2025 | 62.75 | 62.76 | 62.30 | 62.57 | 62.57 | 0.29% | 84,735 |
| May 8, 2025 | 61.73 | 62.83 | 61.73 | 62.39 | 62.39 | 1.84% | 52,529 |
| May 7, 2025 | 61.31 | 61.63 | 60.81 | 61.26 | 61.26 | 0.36% | 52,036 |
| May 6, 2025 | 61.03 | 61.39 | 60.85 | 61.04 | 61.04 | -0.91% | 78,263 |
| May 5, 2025 | 61.33 | 62.08 | 61.33 | 61.60 | 61.60 | -0.45% | 69,000 |
| May 2, 2025 | 61.15 | 61.95 | 61.01 | 61.88 | 61.88 | 2.35% | 150,125 |
| May 1, 2025 | 60.43 | 61.08 | 60.21 | 60.46 | 60.46 | 0.17% | 105,260 |
| Apr 30, 2025 | 59.90 | 60.56 | 59.14 | 60.36 | 60.36 | -0.56% | 60,094 |
| Apr 29, 2025 | 60.10 | 60.90 | 59.92 | 60.70 | 60.70 | 0.53% | 153,580 |
| Apr 28, 2025 | 60.16 | 60.69 | 59.82 | 60.38 | 60.38 | 0.28% | 72,841 |
| Apr 25, 2025 | 60.00 | 60.21 | 59.56 | 60.21 | 60.21 | -0.17% | 59,895 |
| Apr 24, 2025 | 59.29 | 60.43 | 59.12 | 60.31 | 60.31 | 1.55% | 67,670 |
| Apr 23, 2025 | 60.02 | 61.16 | 59.16 | 59.39 | 59.39 | 0.90% | 96,805 |
| Apr 22, 2025 | 57.82 | 59.06 | 57.82 | 58.86 | 58.86 | 2.72% | 280,302 |
| Apr 21, 2025 | 58.12 | 58.26 | 56.90 | 57.30 | 57.30 | -2.25% | 123,925 |
| Apr 17, 2025 | 58.13 | 59.08 | 58.13 | 58.62 | 58.62 | 1.09% | 92,553 |
| Apr 16, 2025 | 58.35 | 58.95 | 57.61 | 57.99 | 57.99 | -1.16% | 104,690 |
| Apr 15, 2025 | 58.79 | 59.38 | 58.46 | 58.67 | 58.67 | -0.36% | 127,548 |
| Apr 14, 2025 | 59.58 | 59.58 | 58.21 | 58.88 | 58.88 | 0.75% | 101,731 |
| Apr 11, 2025 | 57.64 | 58.68 | 56.77 | 58.44 | 58.44 | 1.11% | 289,716 |
| Apr 10, 2025 | 58.94 | 59.15 | 56.43 | 57.80 | 57.80 | -4.16% | 295,743 |
| Apr 9, 2025 | 54.79 | 60.68 | 54.75 | 60.31 | 60.31 | 8.96% | 227,436 |
| Apr 8, 2025 | 58.43 | 58.78 | 54.78 | 55.35 | 55.35 | -2.81% | 209,101 |
| Apr 7, 2025 | 55.89 | 59.40 | 55.02 | 56.95 | 56.95 | -1.66% | 318,712 |
| Apr 4, 2025 | 58.30 | 59.11 | 56.91 | 57.91 | 57.91 | -4.36% | 356,544 |
| Apr 3, 2025 | 63.09 | 63.09 | 60.49 | 60.55 | 60.55 | -6.90% | 134,666 |
| Apr 2, 2025 | 63.55 | 65.05 | 63.45 | 65.04 | 65.04 | 1.26% | 64,139 |
| Apr 1, 2025 | 63.87 | 64.33 | 63.26 | 64.23 | 64.23 | 0.67% | 82,656 |
| Mar 31, 2025 | 63.02 | 64.17 | 62.63 | 63.80 | 63.80 | 0.31% | 616,290 |
| Mar 28, 2025 | 64.77 | 64.77 | 63.28 | 63.60 | 63.60 | -1.84% | 64,264 |
| Mar 27, 2025 | 64.86 | 65.06 | 64.48 | 64.79 | 64.79 | -0.42% | 65,379 |
| Mar 26, 2025 | 65.06 | 65.57 | 64.80 | 65.06 | 65.06 | 0.06% | 51,443 |
| Mar 25, 2025 | 65.36 | 65.54 | 64.90 | 65.02 | 65.02 | -0.50% | 63,558 |
| Mar 24, 2025 | 64.61 | 65.45 | 64.46 | 65.35 | 65.35 | 1.98% | 125,564 |
| Mar 21, 2025 | 64.06 | 64.44 | 63.66 | 64.08 | 64.08 | -0.96% | 99,964 |
| Mar 20, 2025 | 64.65 | 65.29 | 64.61 | 64.70 | 64.70 | -1.34% | 81,063 |
| Mar 19, 2025 | 64.88 | 65.88 | 64.81 | 65.58 | 65.05 | 1.08% | 113,553 |
| Mar 18, 2025 | 64.78 | 65.02 | 64.58 | 64.88 | 64.36 | -0.12% | 258,591 |
| Mar 17, 2025 | 64.05 | 65.13 | 64.00 | 64.96 | 64.44 | 1.33% | 103,975 |
| Mar 14, 2025 | 63.12 | 64.19 | 63.12 | 64.11 | 63.60 | 2.13% | 164,606 |
| Mar 13, 2025 | 63.48 | 64.05 | 62.45 | 62.77 | 62.27 | -1.31% | 152,730 |