Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
73.99
-0.66 (-0.88%)
At close: Mar 10, 2026, 4:00 PM EDT
73.99
0.00 (0.00%)
After-hours: Mar 10, 2026, 4:10 PM EDT
SYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 74.45 | 75.02 | 73.93 | 74.06 | 74.06 | -0.79% | 10,391 |
| Mar 9, 2026 | 74.32 | 74.87 | 73.05 | 74.65 | 74.65 | -0.32% | 10,070 |
| Mar 6, 2026 | 75.34 | 75.90 | 74.26 | 74.89 | 74.89 | -1.64% | 5,504 |
| Mar 5, 2026 | 76.28 | 76.94 | 75.85 | 76.14 | 76.14 | -0.55% | 48,368 |
| Mar 4, 2026 | 76.22 | 76.70 | 75.63 | 76.56 | 76.56 | 0.54% | 63,222 |
| Mar 3, 2026 | 75.45 | 76.34 | 74.59 | 76.15 | 76.15 | -0.35% | 91,078 |
| Mar 2, 2026 | 75.76 | 76.54 | 75.28 | 76.42 | 76.42 | 0.39% | 73,784 |
| Feb 27, 2026 | 76.09 | 76.17 | 75.51 | 76.12 | 76.12 | -0.69% | 33,881 |
| Feb 26, 2026 | 76.15 | 76.81 | 76.08 | 76.65 | 76.65 | 0.60% | 55,687 |
| Feb 25, 2026 | 76.67 | 76.67 | 75.42 | 76.19 | 76.19 | -0.18% | 49,568 |
| Feb 24, 2026 | 76.05 | 76.63 | 75.92 | 76.33 | 76.33 | 0.05% | 115,928 |
| Feb 23, 2026 | 77.27 | 77.56 | 75.61 | 76.29 | 76.29 | -1.65% | 61,760 |
| Feb 20, 2026 | 76.92 | 77.81 | 76.59 | 77.57 | 77.57 | 0.25% | 41,805 |
| Feb 19, 2026 | 77.57 | 77.83 | 76.99 | 77.38 | 77.38 | -0.59% | 27,176 |
| Feb 18, 2026 | 77.24 | 78.12 | 77.24 | 77.84 | 77.84 | 0.92% | 29,521 |
| Feb 17, 2026 | 77.59 | 78.05 | 76.40 | 77.13 | 77.13 | -0.54% | 94,208 |
| Feb 13, 2026 | 77.05 | 77.86 | 76.72 | 77.55 | 77.55 | 0.81% | 30,310 |
| Feb 12, 2026 | 78.57 | 78.95 | 76.44 | 76.93 | 76.93 | -1.79% | 37,258 |
| Feb 11, 2026 | 78.02 | 78.66 | 77.91 | 78.33 | 78.33 | 0.81% | 51,249 |
| Feb 10, 2026 | 77.14 | 77.85 | 77.14 | 77.70 | 77.70 | 0.70% | 46,031 |
| Feb 9, 2026 | 77.40 | 77.44 | 76.95 | 77.16 | 77.16 | -0.53% | 38,869 |
| Feb 6, 2026 | 76.63 | 77.67 | 76.26 | 77.57 | 77.57 | 1.97% | 46,437 |
| Feb 5, 2026 | 76.36 | 76.71 | 75.58 | 76.07 | 76.07 | -1.11% | 44,820 |
| Feb 4, 2026 | 75.21 | 77.24 | 75.21 | 76.92 | 76.92 | 2.52% | 91,145 |
| Feb 3, 2026 | 74.27 | 75.66 | 74.27 | 75.03 | 75.03 | 0.93% | 96,057 |
| Feb 2, 2026 | 72.96 | 74.47 | 72.93 | 74.34 | 74.34 | 1.14% | 92,267 |
| Jan 30, 2026 | 72.99 | 73.53 | 72.73 | 73.50 | 73.50 | -0.15% | 65,723 |
| Jan 29, 2026 | 73.40 | 73.91 | 72.98 | 73.61 | 73.61 | 1.02% | 162,486 |
| Jan 28, 2026 | 73.24 | 73.55 | 72.79 | 72.87 | 72.87 | -0.49% | 42,080 |
| Jan 27, 2026 | 73.41 | 73.53 | 73.07 | 73.23 | 73.23 | -0.34% | 32,597 |
| Jan 26, 2026 | 73.63 | 73.75 | 73.15 | 73.48 | 73.48 | 0.03% | 31,289 |
| Jan 23, 2026 | 73.99 | 74.22 | 73.27 | 73.46 | 73.46 | -0.72% | 66,773 |
| Jan 22, 2026 | 74.27 | 74.54 | 73.82 | 73.99 | 73.99 | -0.04% | 42,886 |
| Jan 21, 2026 | 72.73 | 74.26 | 72.73 | 74.02 | 74.02 | 2.49% | 28,927 |
| Jan 20, 2026 | 72.39 | 72.85 | 72.03 | 72.23 | 72.23 | -1.79% | 35,688 |
| Jan 16, 2026 | 74.18 | 74.18 | 73.40 | 73.54 | 73.54 | -0.80% | 43,989 |
| Jan 15, 2026 | 73.47 | 74.19 | 73.21 | 74.13 | 74.13 | 0.91% | 31,478 |
| Jan 14, 2026 | 72.85 | 73.82 | 72.85 | 73.46 | 73.46 | 0.63% | 40,379 |
| Jan 13, 2026 | 73.26 | 73.55 | 72.94 | 73.00 | 73.00 | -0.03% | 35,707 |
| Jan 12, 2026 | 73.13 | 73.17 | 72.55 | 73.03 | 73.03 | -0.69% | 32,803 |
| Jan 9, 2026 | 73.14 | 73.73 | 72.71 | 73.53 | 73.53 | 0.53% | 65,299 |
| Jan 8, 2026 | 71.06 | 73.41 | 71.06 | 73.14 | 73.14 | 2.72% | 42,388 |
| Jan 7, 2026 | 72.09 | 72.22 | 71.12 | 71.20 | 71.20 | -1.30% | 34,628 |
| Jan 6, 2026 | 71.46 | 72.22 | 71.33 | 72.14 | 72.14 | 0.84% | 58,512 |
| Jan 5, 2026 | 70.89 | 72.04 | 70.89 | 71.54 | 71.54 | 1.50% | 48,332 |
| Jan 2, 2026 | 69.92 | 70.72 | 69.50 | 70.48 | 70.48 | 1.38% | 45,220 |
| Dec 31, 2025 | 70.09 | 70.09 | 69.52 | 69.52 | 69.52 | -0.98% | 31,549 |
| Dec 30, 2025 | 70.28 | 70.36 | 70.14 | 70.21 | 70.21 | 0.03% | 51,123 |
| Dec 29, 2025 | 70.27 | 70.37 | 70.07 | 70.19 | 70.19 | -0.34% | 51,381 |
| Dec 26, 2025 | 70.43 | 70.43 | 70.11 | 70.43 | 70.43 | 0.14% | 99,965 |