Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
81.93
-0.40 (-0.49%)
At close: Oct 9, 2026, 4:00 PM EDT
81.93
0.00 (0.00%)
After-hours: Oct 9, 2026, 4:10 PM EDT
SYLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 82.20 | 82.24 | 81.93 | 81.93 | 81.93 | -0.49% | 19,834 |
| Oct 8, 2026 | 80.87 | 82.33 | 80.87 | 82.33 | 82.33 | 1.65% | 55,451 |
| Oct 7, 2026 | 81.14 | 81.32 | 80.72 | 80.99 | 80.99 | -0.81% | 30,457 |
| Oct 6, 2026 | 81.64 | 81.98 | 81.50 | 81.65 | 81.65 | 0.13% | 28,618 |
| Oct 5, 2026 | 81.20 | 81.84 | 80.86 | 81.55 | 81.55 | 0.42% | 44,139 |
| Oct 2, 2026 | 81.07 | 81.47 | 80.92 | 81.20 | 81.20 | 0.10% | 30,615 |
| Oct 1, 2026 | 80.42 | 81.16 | 80.00 | 81.12 | 81.12 | 0.66% | 30,180 |
| Sep 30, 2026 | 81.48 | 81.48 | 80.50 | 80.59 | 80.59 | -0.60% | 19,916 |
| Sep 29, 2026 | 81.34 | 81.39 | 80.86 | 81.08 | 81.08 | -0.50% | 23,595 |
| Sep 28, 2026 | 81.87 | 82.19 | 81.49 | 81.49 | 81.49 | -0.83% | 20,739 |
| Sep 25, 2026 | 81.73 | 82.21 | 81.45 | 82.17 | 82.17 | 0.45% | 40,950 |
| Sep 24, 2026 | 82.13 | 82.25 | 81.66 | 81.80 | 81.80 | -0.23% | 85,625 |
| Sep 23, 2026 | 82.46 | 82.58 | 81.99 | 81.99 | 81.99 | -0.79% | 25,688 |
| Sep 22, 2026 | 83.16 | 83.35 | 82.64 | 82.64 | 82.64 | -0.40% | 23,390 |
| Sep 21, 2026 | 83.71 | 83.71 | 82.93 | 82.97 | 82.97 | -0.67% | 57,929 |
| Sep 18, 2026 | 83.86 | 83.86 | 83.25 | 83.53 | 83.53 | -0.74% | 45,836 |
| Sep 17, 2026 | 85.02 | 85.06 | 84.66 | 84.66 | 84.16 | -0.01% | 47,988 |
| Sep 16, 2026 | 85.61 | 85.70 | 84.07 | 84.67 | 84.17 | -0.95% | 22,069 |
| Sep 15, 2026 | 85.37 | 85.83 | 85.16 | 85.48 | 84.97 | -0.08% | 25,467 |
| Sep 14, 2026 | 85.63 | 86.16 | 85.41 | 85.55 | 85.04 | -0.07% | 24,690 |
| Sep 11, 2026 | 85.58 | 85.76 | 85.26 | 85.61 | 85.10 | 0.75% | 30,739 |
| Sep 10, 2026 | 85.29 | 85.41 | 84.79 | 84.97 | 84.46 | -0.47% | 38,832 |
| Sep 9, 2026 | 86.12 | 86.12 | 85.30 | 85.37 | 84.86 | -0.58% | 27,398 |
| Sep 8, 2026 | 86.88 | 86.88 | 85.87 | 85.87 | 85.36 | -1.32% | 15,002 |
| Sep 4, 2026 | 86.46 | 87.21 | 86.35 | 87.02 | 86.50 | -0.03% | 16,403 |
| Sep 3, 2026 | 87.20 | 87.33 | 86.62 | 87.05 | 86.53 | 0.39% | 25,401 |
| Sep 2, 2026 | 85.44 | 86.98 | 85.44 | 86.71 | 86.19 | 1.32% | 34,670 |
| Sep 1, 2026 | 85.94 | 86.33 | 85.39 | 85.58 | 85.07 | -0.52% | 33,017 |
| Aug 31, 2026 | 86.52 | 86.83 | 85.91 | 86.03 | 85.52 | -0.36% | 38,110 |
| Aug 28, 2026 | 86.33 | 86.88 | 86.18 | 86.35 | 85.83 | -0.14% | 32,826 |
| Aug 27, 2026 | 86.80 | 86.80 | 86.14 | 86.47 | 85.95 | -0.28% | 84,591 |
| Aug 26, 2026 | 86.41 | 86.88 | 86.34 | 86.71 | 86.19 | 0.48% | 58,905 |
| Aug 25, 2026 | 86.49 | 86.49 | 85.85 | 86.30 | 85.78 | -0.32% | 40,684 |
| Aug 24, 2026 | 86.63 | 87.11 | 86.37 | 86.57 | 86.05 | -0.06% | 24,627 |
| Aug 21, 2026 | 86.24 | 86.69 | 86.24 | 86.62 | 86.10 | 1.03% | 34,488 |
| Aug 20, 2026 | 85.93 | 86.21 | 85.73 | 85.74 | 85.22 | -0.53% | 33,929 |
| Aug 19, 2026 | 86.29 | 87.09 | 86.08 | 86.19 | 85.68 | 0.50% | 44,025 |
| Aug 18, 2026 | 85.66 | 86.26 | 85.66 | 85.77 | 85.25 | -0.06% | 38,313 |
| Aug 17, 2026 | 86.20 | 86.20 | 85.78 | 85.82 | 85.31 | -0.55% | 36,386 |
| Aug 14, 2026 | 86.07 | 86.37 | 86.00 | 86.30 | 85.78 | 0.45% | 24,497 |
| Aug 13, 2026 | 85.19 | 85.98 | 85.19 | 85.91 | 85.40 | 0.74% | 29,519 |
| Aug 12, 2026 | 85.11 | 85.34 | 84.66 | 85.28 | 84.77 | 0.24% | 31,068 |
| Aug 11, 2026 | 85.05 | 85.41 | 85.05 | 85.08 | 84.57 | 0.06% | 23,811 |
| Aug 10, 2026 | 84.77 | 85.10 | 84.65 | 85.03 | 84.52 | 0.24% | 29,542 |
| Aug 7, 2026 | 84.71 | 85.09 | 84.27 | 84.82 | 84.31 | 0.53% | 31,831 |
| Aug 6, 2026 | 85.07 | 85.07 | 84.38 | 84.38 | 83.87 | -0.37% | 144,462 |
| Aug 5, 2026 | 85.57 | 85.57 | 84.69 | 84.69 | 84.19 | -0.52% | 77,946 |
| Aug 4, 2026 | 84.21 | 85.13 | 83.81 | 85.13 | 84.62 | 1.08% | 37,996 |
| Aug 3, 2026 | 83.45 | 84.37 | 83.45 | 84.22 | 83.72 | 1.15% | 33,638 |
| Jul 31, 2026 | 83.79 | 83.79 | 82.73 | 83.26 | 82.76 | -0.62% | 18,889 |