Cambria Large Cap Shareholder Yield ETF (LYLD)
BATS: LYLD · Real-Time Price · USD
27.03
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
LYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.66% | 60 |
| Aug 12, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.46% | 55 |
| Aug 11, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 26.21 | -0.17% | 272 |
| Aug 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.61% | 28 |
| Aug 7, 2025 | 26.04 | 26.09 | 26.04 | 26.09 | 26.09 | -0.42% | 158 |
| Aug 6, 2025 | 26.34 | 26.34 | 26.20 | 26.20 | 26.20 | -0.10% | 228 |
| Aug 5, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.15% | 45 |
| Aug 4, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.08% | 127 |
| Aug 1, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.28% | 55 |
| Jul 31, 2025 | 26.42 | 26.42 | 26.24 | 26.24 | 26.24 | -0.10% | 337 |
| Jul 30, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.17% | 50 |
| Jul 29, 2025 | 26.62 | 26.62 | 26.58 | 26.58 | 26.58 | -0.15% | 173 |
| Jul 28, 2025 | 26.70 | 26.70 | 26.62 | 26.62 | 26.62 | -0.60% | 3,848 |
| Jul 25, 2025 | 26.80 | 26.80 | 26.78 | 26.78 | 26.78 | 0.57% | 191 |
| Jul 24, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.60% | 29 |
| Jul 23, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.02% | 19 |
| Jul 22, 2025 | 26.78 | 26.79 | 26.78 | 26.79 | 26.79 | 1.41% | 361 |
| Jul 21, 2025 | 26.58 | 26.58 | 26.42 | 26.42 | 26.42 | -0.11% | 681 |
| Jul 18, 2025 | 26.12 | 26.51 | 26.12 | 26.45 | 26.45 | -0.08% | 885 |
| Jul 17, 2025 | 26.36 | 26.47 | 26.33 | 26.47 | 26.47 | 0.77% | 271 |
| Jul 16, 2025 | 26.66 | 26.66 | 26.23 | 26.26 | 26.26 | 0.16% | 608 |
| Jul 15, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.76% | 168 |
| Jul 14, 2025 | 26.65 | 26.69 | 26.57 | 26.69 | 26.69 | 0.15% | 1,261 |
| Jul 11, 2025 | 26.64 | 26.65 | 26.64 | 26.65 | 26.65 | -0.57% | 275 |
| Jul 10, 2025 | 26.84 | 26.84 | 26.80 | 26.80 | 26.80 | 0.69% | 1,150 |
| Jul 9, 2025 | 26.61 | 26.65 | 26.60 | 26.62 | 26.62 | 0.03% | 1,440 |
| Jul 8, 2025 | 26.68 | 26.68 | 26.61 | 26.61 | 26.61 | 0.56% | 476 |
| Jul 7, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.76% | 1,332 |
| Jul 3, 2025 | 26.69 | 26.69 | 26.66 | 26.66 | 26.66 | 0.29% | 361 |
| Jul 2, 2025 | 26.46 | 26.59 | 26.46 | 26.59 | 26.59 | -0.13% | 1,696 |
| Jul 1, 2025 | 26.62 | 26.69 | 26.54 | 26.62 | 26.62 | 1.60% | 3,834 |
| Jun 30, 2025 | 26.50 | 26.50 | 26.10 | 26.20 | 26.20 | 0.52% | 3,900 |
| Jun 27, 2025 | 26.12 | 26.12 | 26.07 | 26.07 | 26.07 | 0.12% | 1,339 |
| Jun 26, 2025 | 25.95 | 26.06 | 25.95 | 26.03 | 26.03 | 0.96% | 2,261 |
| Jun 25, 2025 | 25.84 | 25.87 | 25.79 | 25.79 | 25.79 | -0.90% | 2,060 |
| Jun 24, 2025 | 25.99 | 26.02 | 25.99 | 26.02 | 26.02 | 0.50% | 2,020 |
| Jun 23, 2025 | 25.75 | 25.89 | 25.73 | 25.89 | 25.89 | 0.54% | 1,286 |
| Jun 20, 2025 | 25.80 | 25.80 | 25.64 | 25.75 | 25.75 | 0.47% | 1,317 |
| Jun 18, 2025 | 25.75 | 25.79 | 25.63 | 25.63 | 25.63 | -0.89% | 2,071 |
| Jun 17, 2025 | 26.04 | 26.06 | 25.86 | 25.86 | 25.61 | -0.31% | 646 |
| Jun 16, 2025 | 25.92 | 25.94 | 25.87 | 25.94 | 25.68 | 0.78% | 1,178 |
| Jun 13, 2025 | 25.88 | 25.95 | 25.74 | 25.74 | 25.49 | -0.73% | 665 |
| Jun 12, 2025 | 25.77 | 25.93 | 25.77 | 25.93 | 25.67 | 0.11% | 280 |
| Jun 11, 2025 | 25.95 | 25.96 | 25.84 | 25.90 | 25.65 | -0.22% | 4,179 |
| Jun 10, 2025 | 25.99 | 26.04 | 25.94 | 25.96 | 25.70 | 0.65% | 8,636 |
| Jun 9, 2025 | 25.84 | 25.92 | 25.79 | 25.79 | 25.54 | 0.21% | 10,835 |
| Jun 6, 2025 | 25.66 | 25.74 | 25.66 | 25.74 | 25.48 | 1.26% | 2,699 |
| Jun 5, 2025 | 25.41 | 25.55 | 25.41 | 25.42 | 25.17 | -0.37% | 3,797 |
| Jun 4, 2025 | 25.72 | 25.72 | 25.51 | 25.51 | 25.26 | -0.58% | 5,263 |
| Jun 3, 2025 | 25.33 | 25.66 | 25.33 | 25.66 | 25.41 | 0.88% | 956 |