Skip to main content
logo
Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
75.23
-0.18 (-0.24%)
At close: Apr 1, 2026, 4:00 PM EDT
75.23
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT

SYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202675.4775.6475.0475.56-0.20%20,878
Mar 31, 202674.9276.0374.8675.4175.411.44%13,323
Mar 30, 202675.1075.1774.1274.3474.34-0.23%33,707
Mar 27, 202675.4075.4074.4574.5174.51-1.05%50,297
Mar 26, 202674.7675.8774.7675.3075.300.17%90,723
Mar 25, 202675.0075.2974.5175.1775.170.70%31,957
Mar 24, 202673.5874.9673.5874.6574.651.56%142,484
Mar 23, 202673.1374.2872.9973.5173.511.41%73,367
Mar 20, 202673.0773.0772.1072.4872.48-1.45%60,113
Mar 19, 202672.9174.0772.9173.5573.130.01%44,361
Mar 18, 202673.9374.3073.5473.5473.12-0.82%39,981
Mar 17, 202673.7374.7473.7374.1573.720.91%44,618
Mar 16, 202673.5974.0673.4873.4873.060.15%36,322
Mar 13, 202673.9874.1473.3373.3772.95-0.50%61,719
Mar 12, 202673.8174.2373.6473.7473.31-0.67%20,092
Mar 11, 202673.7974.4573.7174.2473.810.34%33,056
Mar 10, 202674.4575.0673.9473.9973.56-0.88%40,140
Mar 9, 202674.3174.8772.9874.6574.22-0.32%36,997
Mar 6, 202675.3475.9074.2174.8974.46-1.64%45,767
Mar 5, 202676.2876.9475.8576.1475.70-0.55%48,368
Mar 4, 202676.2276.7075.6376.5676.120.54%63,222
Mar 3, 202675.4576.3474.5976.1575.71-0.35%91,078
Mar 2, 202675.7676.5475.2876.4275.980.39%73,784
Feb 27, 202676.0976.1775.5176.1275.68-0.69%33,881
Feb 26, 202676.1576.8176.0876.6576.210.60%55,687
Feb 25, 202676.6776.6775.4276.1975.75-0.18%49,568
Feb 24, 202676.0576.6375.9276.3375.890.05%115,928
Feb 23, 202677.2777.5675.6176.2975.85-1.65%61,760
Feb 20, 202676.9277.8176.5977.5777.120.25%41,805
Feb 19, 202677.5777.8376.9977.3876.93-0.59%27,176
Feb 18, 202677.2478.1277.2477.8477.390.92%29,521
Feb 17, 202677.5978.0576.4077.1376.68-0.54%94,208
Feb 13, 202677.0577.8676.7277.5577.100.81%30,310
Feb 12, 202678.5778.9576.4476.9376.49-1.79%37,258
Feb 11, 202678.0278.6677.9178.3377.880.81%51,249
Feb 10, 202677.1477.8577.1477.7077.250.70%46,031
Feb 9, 202677.4077.4476.9577.1676.71-0.53%38,869
Feb 6, 202676.6377.6776.2677.5777.121.97%46,437
Feb 5, 202676.3676.7175.5876.0775.63-1.11%44,820
Feb 4, 202675.2177.2475.2176.9276.482.52%91,145
Feb 3, 202674.2775.6674.2775.0374.600.93%96,057
Feb 2, 202672.9674.4772.9374.3473.911.14%92,267
Jan 30, 202672.9973.5372.7373.5073.08-0.15%65,723
Jan 29, 202673.4073.9172.9873.6173.191.02%162,486
Jan 28, 202673.2473.5572.7972.8772.45-0.49%42,080
Jan 27, 202673.4173.5373.0773.2372.81-0.34%32,597
Jan 26, 202673.6373.7573.1573.4873.060.03%31,289
Jan 23, 202673.9974.2273.2773.4673.04-0.72%66,773
Jan 22, 202674.2774.5473.8273.9973.56-0.04%42,886
Jan 21, 202672.7374.2672.7374.0273.592.49%28,927