Indicators

Cambria Shareholder Yield ETF (NY: SYLD )

70.20 +0.58 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.48	31.65	31.13	31.49	7,300	-0.37(-1.15%)
May 28, 2020	33.00	33.00	31.86	31.86	4,549	-0.84(-2.58%)
May 27, 2020	32.12	32.70	32.06	32.70	11,256	+1.21(+3.84%)
May 26, 2020	31.02	31.78	31.02	31.49	9,518	+1.38(+4.58%)
May 22, 2020	29.88	30.14	29.81	30.11	92,400	-0.19(-0.61%)
May 21, 2020	30.09	30.60	30.09	30.30	10,811	+0.08(+0.26%)
May 20, 2020	30.45	30.48	30.11	30.22	3,603	+0.54(+1.83%)
May 19, 2020	29.73	30.32	29.60	29.68	8,558	-0.35(-1.18%)
May 18, 2020	28.90	30.19	28.90	30.03	11,203	+2.17(+7.78%)
May 15, 2020	27.68	27.95	27.63	27.86	4,800	+0.18(+0.66%)
May 14, 2020	26.73	27.73	26.34	27.68	4,774	+0.38(+1.39%)
May 13, 2020	28.09	28.09	27.20	27.30	7,020	-1.39(-4.83%)
May 12, 2020	29.60	29.88	28.69	28.69	14,162	-1.04(-3.49%)
May 11, 2020	29.57	29.94	29.22	29.72	46,819	-0.41(-1.36%)
May 08, 2020	29.47	30.13	29.47	30.13	5,900	+1.47(+5.14%)
May 07, 2020	28.70	29.05	28.66	28.66	5,755	+0.77(+2.76%)
May 06, 2020	28.48	28.48	27.88	27.89	4,442	-0.48(-1.71%)
May 05, 2020	29.51	29.51	28.38	28.38	14,695	-0.07(-0.26%)
May 04, 2020	27.81	28.45	27.70	28.45	15,946	+0.19(+0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.