Cambria Foreign Shareholder Yield ETF (FYLD)
BATS: FYLD · Real-Time Price · USD
32.55
-0.05 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
FYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.55 | 32.69 | 32.52 | 32.55 | 32.55 | -0.15% | 65,120 |
| Dec 4, 2025 | 32.61 | 32.64 | 32.53 | 32.60 | 32.60 | 0.15% | 33,026 |
| Dec 3, 2025 | 32.30 | 32.57 | 32.30 | 32.55 | 32.55 | 0.84% | 22,655 |
| Dec 2, 2025 | 32.41 | 32.41 | 32.18 | 32.28 | 32.28 | -0.12% | 2,197 |
| Dec 1, 2025 | 32.32 | 32.42 | 32.29 | 32.32 | 32.32 | 0.25% | 17,756 |
| Nov 28, 2025 | 32.05 | 32.35 | 32.05 | 32.24 | 32.24 | 0.69% | 21,190 |
| Nov 26, 2025 | 31.84 | 32.17 | 31.76 | 32.02 | 32.02 | 0.63% | 54,921 |
| Nov 25, 2025 | 31.63 | 31.83 | 31.56 | 31.82 | 31.82 | 1.02% | 41,722 |
| Nov 24, 2025 | 31.40 | 31.55 | 31.36 | 31.50 | 31.50 | -0.10% | 19,552 |
| Nov 21, 2025 | 31.29 | 31.54 | 31.16 | 31.53 | 31.53 | 0.73% | 104,646 |
| Nov 20, 2025 | 31.61 | 31.67 | 31.13 | 31.30 | 31.30 | -0.67% | 174,388 |
| Nov 19, 2025 | 31.46 | 31.55 | 31.33 | 31.51 | 31.51 | -0.16% | 240,160 |
| Nov 18, 2025 | 31.33 | 31.56 | 31.29 | 31.56 | 31.56 | -0.38% | 20,690 |
| Nov 17, 2025 | 31.82 | 31.92 | 31.54 | 31.68 | 31.68 | -0.94% | 38,779 |
| Nov 14, 2025 | 31.66 | 32.00 | 31.66 | 31.98 | 31.98 | 0.28% | 20,321 |
| Nov 13, 2025 | 32.16 | 32.16 | 31.83 | 31.89 | 31.89 | -0.62% | 24,555 |
| Nov 12, 2025 | 31.92 | 32.09 | 31.92 | 32.09 | 32.09 | 0.75% | 17,600 |
| Nov 11, 2025 | 31.81 | 31.91 | 31.78 | 31.85 | 31.85 | 0.66% | 24,215 |
| Nov 10, 2025 | 31.52 | 31.72 | 31.48 | 31.64 | 31.64 | 0.67% | 29,171 |
| Nov 7, 2025 | 31.00 | 31.43 | 31.00 | 31.43 | 31.43 | 1.06% | 56,869 |
| Nov 6, 2025 | 31.15 | 31.15 | 30.88 | 31.10 | 31.10 | 0.39% | 15,657 |
| Nov 5, 2025 | 30.78 | 31.01 | 30.78 | 30.98 | 30.98 | 0.62% | 22,950 |
| Nov 4, 2025 | 30.71 | 30.87 | 30.66 | 30.79 | 30.79 | -0.93% | 30,815 |
| Nov 3, 2025 | 30.91 | 31.09 | 30.90 | 31.08 | 31.08 | 0.42% | 25,193 |
| Oct 31, 2025 | 31.14 | 31.14 | 30.85 | 30.95 | 30.95 | -0.91% | 25,441 |
| Oct 30, 2025 | 31.17 | 31.30 | 31.17 | 31.24 | 31.24 | -0.37% | 27,406 |
| Oct 29, 2025 | 31.35 | 31.46 | 31.20 | 31.35 | 31.35 | 0.26% | 29,289 |
| Oct 28, 2025 | 31.34 | 31.40 | 31.17 | 31.27 | 31.27 | -0.52% | 27,283 |
| Oct 27, 2025 | 31.43 | 31.44 | 31.36 | 31.43 | 31.43 | 0.46% | 27,804 |
| Oct 24, 2025 | 31.31 | 31.31 | 31.22 | 31.29 | 31.29 | 0.06% | 26,458 |
| Oct 23, 2025 | 31.04 | 31.29 | 31.04 | 31.27 | 31.27 | 1.53% | 21,545 |
| Oct 22, 2025 | 30.62 | 30.86 | 30.62 | 30.80 | 30.80 | 0.85% | 23,404 |
| Oct 21, 2025 | 30.65 | 30.65 | 30.45 | 30.54 | 30.54 | -0.72% | 46,510 |
| Oct 20, 2025 | 30.75 | 30.87 | 30.70 | 30.76 | 30.76 | 0.42% | 21,276 |
| Oct 17, 2025 | 30.60 | 30.70 | 30.50 | 30.63 | 30.63 | -0.42% | 22,312 |
| Oct 16, 2025 | 30.91 | 30.97 | 30.70 | 30.76 | 30.76 | -0.45% | 30,685 |
| Oct 15, 2025 | 30.97 | 31.00 | 30.71 | 30.90 | 30.90 | 0.26% | 27,944 |
| Oct 14, 2025 | 30.69 | 30.83 | 30.38 | 30.82 | 30.82 | 0.49% | 28,747 |
| Oct 13, 2025 | 30.62 | 30.72 | 30.43 | 30.67 | 30.67 | 1.09% | 23,212 |
| Oct 10, 2025 | 30.94 | 30.94 | 30.32 | 30.34 | 30.34 | -2.54% | 45,593 |
| Oct 9, 2025 | 31.38 | 31.53 | 31.05 | 31.13 | 31.13 | -0.22% | 32,488 |
| Oct 8, 2025 | 31.25 | 31.30 | 31.17 | 31.20 | 31.20 | 0.16% | 14,880 |
| Oct 7, 2025 | 31.33 | 31.34 | 31.15 | 31.15 | 31.15 | -0.99% | 24,858 |
| Oct 6, 2025 | 31.41 | 31.53 | 31.36 | 31.46 | 31.46 | -0.08% | 31,542 |
| Oct 3, 2025 | 31.43 | 31.53 | 31.34 | 31.49 | 31.49 | 0.37% | 34,875 |
| Oct 2, 2025 | 31.43 | 31.43 | 31.23 | 31.37 | 31.37 | -0.10% | 30,722 |
| Oct 1, 2025 | 31.37 | 31.42 | 31.32 | 31.40 | 31.40 | 0.67% | 29,552 |
| Sep 30, 2025 | 31.24 | 31.26 | 31.11 | 31.19 | 31.19 | -0.42% | 45,712 |
| Sep 29, 2025 | 31.50 | 31.54 | 31.30 | 31.32 | 31.32 | -0.10% | 61,198 |
| Sep 26, 2025 | 31.29 | 31.43 | 31.29 | 31.35 | 31.35 | 0.42% | 56,895 |