Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
83.53
-0.63 (-0.75%)
At close: Sep 18, 2026, 4:00 PM EDT
83.52
-0.01 (-0.01%)
After-hours: Sep 18, 2026, 8:00 PM EDT
SYLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 83.86 | 83.86 | 83.25 | 83.53 | 83.53 | -1.33% | 4,499 |
| Sep 17, 2026 | 85.02 | 85.06 | 84.66 | 84.66 | 84.66 | -0.01% | 47,987 |
| Sep 16, 2026 | 85.61 | 85.70 | 84.07 | 84.67 | 84.67 | -0.95% | 22,065 |
| Sep 15, 2026 | 85.37 | 85.83 | 85.16 | 85.48 | 85.48 | -0.08% | 25,465 |
| Sep 14, 2026 | 85.63 | 86.16 | 85.41 | 85.55 | 85.55 | -0.07% | 24,687 |
| Sep 11, 2026 | 85.58 | 85.76 | 85.26 | 85.61 | 85.61 | 0.75% | 30,737 |
| Sep 10, 2026 | 85.29 | 85.41 | 84.79 | 84.97 | 84.97 | -0.47% | 38,832 |
| Sep 9, 2026 | 86.12 | 86.12 | 85.30 | 85.37 | 85.37 | -0.58% | 27,398 |
| Sep 8, 2026 | 86.88 | 86.88 | 85.87 | 85.87 | 85.87 | -1.32% | 15,002 |
| Sep 4, 2026 | 86.46 | 87.21 | 86.35 | 87.02 | 87.02 | -0.03% | 16,403 |
| Sep 3, 2026 | 87.20 | 87.33 | 86.62 | 87.05 | 87.05 | 0.39% | 25,401 |
| Sep 2, 2026 | 85.44 | 86.98 | 85.44 | 86.71 | 86.71 | 1.32% | 34,670 |
| Sep 1, 2026 | 85.94 | 86.33 | 85.39 | 85.58 | 85.58 | -0.52% | 33,017 |
| Aug 31, 2026 | 86.52 | 86.83 | 85.91 | 86.03 | 86.03 | -0.36% | 38,110 |
| Aug 28, 2026 | 86.33 | 86.88 | 86.18 | 86.35 | 86.35 | -0.14% | 32,826 |
| Aug 27, 2026 | 86.80 | 86.80 | 86.14 | 86.47 | 86.47 | -0.28% | 84,591 |
| Aug 26, 2026 | 86.41 | 86.88 | 86.34 | 86.71 | 86.71 | 0.48% | 58,905 |
| Aug 25, 2026 | 86.49 | 86.49 | 85.85 | 86.30 | 86.30 | -0.32% | 40,684 |
| Aug 24, 2026 | 86.63 | 87.11 | 86.37 | 86.57 | 86.57 | -0.06% | 24,627 |
| Aug 21, 2026 | 86.24 | 86.69 | 86.24 | 86.62 | 86.62 | 1.03% | 34,488 |
| Aug 20, 2026 | 85.93 | 86.21 | 85.73 | 85.74 | 85.74 | -0.53% | 33,929 |
| Aug 19, 2026 | 86.29 | 87.09 | 86.08 | 86.19 | 86.19 | 0.50% | 44,025 |
| Aug 18, 2026 | 85.66 | 86.26 | 85.66 | 85.77 | 85.77 | -0.06% | 38,313 |
| Aug 17, 2026 | 86.20 | 86.20 | 85.78 | 85.82 | 85.82 | -0.55% | 36,386 |
| Aug 14, 2026 | 86.07 | 86.37 | 86.00 | 86.30 | 86.30 | 0.45% | 24,497 |
| Aug 13, 2026 | 85.19 | 85.98 | 85.19 | 85.91 | 85.91 | 0.74% | 29,519 |
| Aug 12, 2026 | 85.11 | 85.34 | 84.66 | 85.28 | 85.28 | 0.24% | 31,068 |
| Aug 11, 2026 | 85.05 | 85.41 | 85.05 | 85.08 | 85.08 | 0.06% | 23,811 |
| Aug 10, 2026 | 84.77 | 85.10 | 84.65 | 85.03 | 85.03 | 0.24% | 29,542 |
| Aug 7, 2026 | 84.71 | 85.09 | 84.27 | 84.82 | 84.82 | 0.53% | 31,831 |
| Aug 6, 2026 | 85.07 | 85.07 | 84.38 | 84.38 | 84.38 | -0.37% | 144,462 |
| Aug 5, 2026 | 85.57 | 85.57 | 84.69 | 84.69 | 84.69 | -0.52% | 77,946 |
| Aug 4, 2026 | 84.21 | 85.13 | 83.81 | 85.13 | 85.13 | 1.08% | 37,996 |
| Aug 3, 2026 | 83.45 | 84.37 | 83.45 | 84.22 | 84.22 | 1.15% | 33,638 |
| Jul 31, 2026 | 83.79 | 83.79 | 82.73 | 83.26 | 83.26 | -0.62% | 18,889 |
| Jul 30, 2026 | 84.34 | 84.34 | 83.15 | 83.78 | 83.78 | -1.04% | 43,788 |
| Jul 29, 2026 | 85.08 | 85.43 | 84.63 | 84.66 | 84.66 | -0.21% | 31,922 |
| Jul 28, 2026 | 84.60 | 85.07 | 84.60 | 84.84 | 84.84 | 1.39% | 25,967 |
| Jul 27, 2026 | 83.19 | 83.81 | 83.18 | 83.68 | 83.68 | 0.93% | 19,101 |
| Jul 24, 2026 | 82.30 | 83.36 | 82.30 | 82.91 | 82.91 | 0.96% | 14,153 |
| Jul 23, 2026 | 83.03 | 83.03 | 81.86 | 82.12 | 82.12 | -1.21% | 97,139 |
| Jul 22, 2026 | 83.41 | 83.41 | 82.84 | 83.13 | 83.13 | 0.39% | 20,973 |
| Jul 21, 2026 | 82.71 | 82.85 | 82.22 | 82.81 | 82.81 | 0.46% | 33,218 |
| Jul 20, 2026 | 83.06 | 83.06 | 82.43 | 82.43 | 82.43 | -0.66% | 25,110 |
| Jul 17, 2026 | 83.05 | 83.95 | 82.70 | 82.98 | 82.98 | -0.35% | 18,846 |
| Jul 16, 2026 | 81.96 | 83.32 | 81.96 | 83.27 | 83.27 | 1.89% | 25,163 |
| Jul 15, 2026 | 81.26 | 81.99 | 81.23 | 81.73 | 81.73 | 0.77% | 22,141 |
| Jul 14, 2026 | 81.29 | 82.17 | 80.75 | 81.10 | 81.10 | -0.15% | 24,926 |
| Jul 13, 2026 | 80.49 | 81.59 | 80.49 | 81.22 | 81.22 | 0.96% | 24,279 |
| Jul 10, 2026 | 80.15 | 80.62 | 80.15 | 80.45 | 80.45 | 0.78% | 32,639 |