Skip to main content
Cambria Foreign Shareholder Yield ETF (FYLD)
BATS: FYLD · Real-Time Price · USD
29.18
+0.16 (0.55%)
Jun 27, 2025, 4:00 PM - Market closed

FYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202529.1529.2829.0129.1829.180.57%30,108
Jun 26, 202528.9129.0528.9029.0229.021.27%23,467
Jun 25, 202528.5028.6528.4928.6528.65-0.07%16,489
Jun 24, 202528.6728.7028.4928.6728.670.28%41,316
Jun 23, 202528.5328.6428.4428.5928.59-0.03%33,142
Jun 20, 202528.9628.9628.5328.6028.60-0.76%87,283
Jun 18, 202528.8428.9328.7728.8228.82-1.47%33,794
Jun 17, 202529.4029.5129.2029.2528.78-0.58%49,155
Jun 16, 202529.6029.6629.4129.4228.950.17%22,337
Jun 13, 202529.2529.4229.1729.3728.900.05%46,107
Jun 12, 202529.2929.3829.2629.3628.890.50%32,297
Jun 11, 202529.1029.2129.0229.2128.740.69%31,956
Jun 10, 202529.0029.0128.8829.0128.550.45%61,562
Jun 9, 202528.8428.9928.7228.8828.420.07%61,080
Jun 6, 202528.8328.8728.6528.8628.400.73%20,936
Jun 5, 202528.7628.8128.6428.6528.19-0.03%74,639
Jun 4, 202528.7328.8328.6528.6628.20-0.28%21,292
Jun 3, 202528.6228.7928.5228.7428.28-0.38%39,262
Jun 2, 202528.5528.8528.5428.8528.391.55%53,396
May 30, 202528.4328.4428.2028.4127.96-41,473
May 29, 202528.4528.4528.2328.4127.960.42%31,524
May 28, 202528.2928.5128.1428.2927.84-0.42%26,813
May 27, 202528.6028.6028.4028.4127.960.39%39,781
May 23, 202527.8828.3427.8828.3027.850.71%17,933
May 22, 202528.1328.2127.9528.1027.65-0.35%28,333
May 21, 202528.2728.4628.1428.2027.75-27,861
May 20, 202528.2228.3028.0528.2027.750.25%45,420
May 19, 202528.0528.2127.8028.1327.680.21%36,602
May 16, 202528.0928.0927.8028.0727.62-0.07%496,648
May 15, 202527.9728.0927.7328.0927.640.79%29,963
May 14, 202528.0028.0527.7127.8727.42-0.29%27,579
May 13, 202527.7127.9927.6827.9527.501.16%54,326
May 12, 202527.7027.7027.4627.6327.190.66%46,776
May 9, 202527.3527.5027.2727.4527.010.70%71,088
May 8, 202527.3827.3827.1527.2626.820.11%47,265
May 7, 202527.2627.4127.1227.2326.79-0.51%41,277
May 6, 202527.1827.5027.1827.3726.930.26%95,229
May 5, 202527.7027.7027.1927.3026.86-0.15%96,742
May 2, 202527.5327.5327.1227.3426.901.30%57,100
May 1, 202527.3427.3426.7626.9926.56-61,684
Apr 30, 202526.9727.1426.7426.9926.56-0.44%51,238
Apr 29, 202527.2027.2526.9127.1126.68-0.15%44,574
Apr 28, 202526.9827.1526.8727.1526.721.08%146,111
Apr 25, 202526.7026.8926.6926.8626.430.45%38,529
Apr 24, 202526.8326.8726.4926.7426.311.02%40,375
Apr 23, 202526.7126.7126.3226.4726.050.68%98,444
Apr 22, 202526.1726.5926.1726.2925.871.15%114,242
Apr 21, 202526.5426.5425.5225.9925.57-286,228
Apr 17, 202525.8526.1625.8525.9925.571.60%40,539
Apr 16, 202525.6825.9225.5425.5825.170.12%37,498