Skip to main content

Cambria Shareholder Yield ETF (NY: SYLD )

72.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 71.87 72.79 71.87 72.79 64,713 +1.30(+1.82%)
Mar 26, 2024 72.01 72.16 71.49 71.49 107,357 -0.33(-0.46%)
Mar 25, 2024 71.67 72.26 71.67 71.82 239,446 +0.22(+0.31%)
Mar 22, 2024 72.09 72.22 71.57 71.60 61,505 -0.60(-0.83%)
Mar 21, 2024 71.95 72.35 71.89 72.20 65,696 -0.02(-0.03%)
Mar 20, 2024 71.16 72.27 71.05 72.22 55,559 +0.90(+1.26%)
Mar 19, 2024 70.38 71.32 70.38 71.32 64,582 +0.82(+1.16%)
Mar 18, 2024 70.80 70.83 70.26 70.50 57,190 -0.09(-0.13%)
Mar 15, 2024 70.06 70.70 70.06 70.59 48,910 +0.45(+0.64%)
Mar 14, 2024 70.82 70.85 69.77 70.14 64,213 -0.70(-0.99%)
Mar 13, 2024 70.39 71.18 70.39 70.84 94,507 +0.57(+0.81%)
Mar 12, 2024 70.24 70.46 69.82 70.27 61,533 +0.00(+0.00%)
Mar 11, 2024 70.32 70.45 69.65 70.27 62,251 -0.21(-0.30%)
Mar 08, 2024 70.71 71.08 70.29 70.48 67,659 -0.08(-0.11%)
Mar 07, 2024 70.17 70.72 70.11 70.56 160,487 +0.70(+1.00%)
Mar 06, 2024 70.09 70.15 69.66 69.86 64,664 +0.20(+0.29%)
Mar 05, 2024 69.59 70.34 69.51 69.66 128,989 -0.25(-0.36%)
Mar 04, 2024 70.01 70.55 69.80 69.91 285,746 -0.04(-0.06%)
Mar 01, 2024 69.62 70.10 69.53 69.95 102,769 +0.57(+0.82%)
Feb 29, 2024 69.23 69.66 69.07 69.38 76,692 +0.46(+0.67%)
Feb 28, 2024 69.36 69.47 68.80 68.92 192,394 -0.41(-0.59%)
Feb 27, 2024 69.24 69.47 69.09 69.33 92,289 +0.34(+0.49%)
Feb 26, 2024 68.61 69.15 68.61 68.99 62,674 +0.33(+0.48%)
Feb 23, 2024 68.17 68.89 68.17 68.66 81,970 +0.31(+0.45%)
Feb 22, 2024 68.44 68.60 67.90 68.35 127,137 +0.13(+0.19%)
Feb 21, 2024 67.74 68.29 67.73 68.22 56,637 +0.56(+0.83%)
Feb 20, 2024 67.80 67.82 67.56 67.66 73,045 -0.42(-0.62%)
Feb 16, 2024 68.39 68.68 68.05 68.08 86,514 -0.75(-1.09%)
Feb 15, 2024 67.78 68.90 67.78 68.83 108,358 +1.24(+1.83%)
Feb 14, 2024 67.59 67.74 67.02 67.59 99,127 +0.51(+0.76%)
Feb 13, 2024 67.63 67.72 66.70 67.08 111,858 -1.62(-2.36%)
Feb 12, 2024 67.87 68.99 67.87 68.70 97,024 +0.90(+1.33%)
Feb 09, 2024 67.53 67.85 67.19 67.80 85,107 +0.29(+0.43%)
Feb 08, 2024 66.96 67.57 66.96 67.51 67,287 +0.53(+0.79%)
Feb 07, 2024 66.99 67.13 66.47 66.98 80,067 +0.31(+0.46%)
Feb 06, 2024 66.68 67.05 66.59 66.67 100,735 +0.10(+0.15%)
Feb 05, 2024 66.96 66.96 66.04 66.57 123,294 -0.74(-1.10%)
Feb 02, 2024 67.12 67.61 66.78 67.31 126,669 -0.25(-0.37%)
Feb 01, 2024 67.57 67.80 66.86 67.56 78,181 +0.26(+0.39%)
Jan 31, 2024 68.42 68.56 67.18 67.30 84,401 -1.28(-1.87%)
Jan 30, 2024 67.96 68.67 67.75 68.58 146,184 +0.35(+0.51%)
Jan 29, 2024 67.92 68.33 67.61 68.23 106,134 +0.19(+0.28%)
Jan 26, 2024 67.67 68.10 67.47 68.04 117,852 +0.46(+0.68%)
Jan 25, 2024 67.30 67.60 67.00 67.58 111,765 +0.71(+1.06%)
Jan 24, 2024 67.40 67.48 66.75 66.87 72,189 -0.17(-0.25%)
Jan 23, 2024 67.42 67.67 66.85 67.04 141,665 -0.25(-0.37%)
Jan 22, 2024 66.63 67.35 66.59 67.29 75,815 +0.77(+1.16%)
Jan 19, 2024 66.21 66.56 65.67 66.52 60,056 +0.67(+1.02%)
Jan 18, 2024 65.63 65.99 65.24 65.85 65,267 +0.40(+0.61%)
Jan 17, 2024 65.15 65.73 65.00 65.45 52,397 -0.33(-0.49%)
Jan 16, 2024 66.26 66.29 65.65 65.78 69,892 -0.69(-1.05%)
Jan 12, 2024 66.98 67.17 66.28 66.47 80,263 +0.00(+0.00%)
Jan 11, 2024 66.69 66.69 65.97 66.47 63,129 -0.21(-0.31%)
Jan 10, 2024 66.91 66.91 66.13 66.68 89,726 -0.17(-0.25%)
Jan 09, 2024 67.19 67.19 66.52 66.85 76,223 -0.62(-0.92%)
Jan 08, 2024 66.97 67.55 66.47 67.47 86,568 +0.35(+0.52%)
Jan 05, 2024 66.99 67.60 66.87 67.12 75,390 +0.23(+0.34%)
Jan 04, 2024 67.21 67.65 66.89 66.89 127,419 -0.34(-0.51%)
Jan 03, 2024 67.60 67.89 67.10 67.23 100,275 -0.71(-1.05%)
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.