Cambria Large Cap Shareholder Yield ETF (LYLD)
BATS: LYLD · Real-Time Price · USD
27.67
+0.31 (1.15%)
Sep 26, 2025, 4:00 PM EDT - Market closed
LYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.65 | 27.67 | 27.64 | 27.67 | 27.67 | 1.14% | 996 |
| Sep 25, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.56% | 111 |
| Sep 24, 2025 | 27.55 | 27.55 | 27.52 | 27.52 | 27.52 | 0.37% | 372 |
| Sep 23, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.26% | 138 |
| Sep 22, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.05% | 544 |
| Sep 19, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.23% | 237 |
| Sep 18, 2025 | 27.35 | 27.42 | 27.35 | 27.42 | 27.42 | 0.07% | 2,284 |
| Sep 17, 2025 | 27.52 | 27.52 | 27.40 | 27.40 | 27.28 | 0.24% | 275 |
| Sep 16, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.21 | -0.38% | 63 |
| Sep 15, 2025 | 27.51 | 27.51 | 27.44 | 27.44 | 27.31 | -0.46% | 401 |
| Sep 12, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.44 | -0.75% | 25 |
| Sep 11, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.65 | 1.25% | 23 |
| Sep 10, 2025 | 27.29 | 27.43 | 27.29 | 27.43 | 27.31 | -0.18% | 486 |
| Sep 9, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.36 | -0.36% | 26 |
| Sep 8, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.45 | -0.28% | 105 |
| Sep 5, 2025 | 27.64 | 27.66 | 27.64 | 27.66 | 27.53 | 0.08% | 216 |
| Sep 4, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.51 | 0.98% | 13 |
| Sep 3, 2025 | 27.32 | 27.37 | 27.32 | 27.37 | 27.24 | -0.08% | 613 |
| Sep 2, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.27 | -0.56% | 44 |
| Aug 29, 2025 | 27.53 | 27.55 | 27.53 | 27.55 | 27.42 | 0.17% | 203 |
| Aug 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.37 | -0.21% | 103 |
| Aug 27, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.43 | 0.43% | 10 |
| Aug 26, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.32 | -0.20% | 11 |
| Aug 25, 2025 | 27.52 | 27.52 | 27.50 | 27.50 | 27.37 | -0.24% | 426 |
| Aug 22, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.44 | 2.06% | 14 |
| Aug 21, 2025 | 27.06 | 27.06 | 27.01 | 27.01 | 26.88 | -0.09% | 524 |
| Aug 20, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.91 | 0.29% | 68 |
| Aug 19, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.83 | 0.42% | 137 |
| Aug 18, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.72 | -0.15% | 170 |
| Aug 15, 2025 | 26.95 | 26.97 | 26.88 | 26.88 | 26.76 | -0.22% | 813 |
| Aug 14, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.82 | -0.33% | 210 |
| Aug 13, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.91 | 1.66% | 60 |
| Aug 12, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.47 | 1.46% | 55 |
| Aug 11, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 26.09 | -0.17% | 272 |
| Aug 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.13 | 0.61% | 28 |
| Aug 7, 2025 | 26.04 | 26.09 | 26.04 | 26.09 | 25.97 | -0.42% | 158 |
| Aug 6, 2025 | 26.34 | 26.34 | 26.20 | 26.20 | 26.08 | -0.10% | 228 |
| Aug 5, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.11 | 0.15% | 45 |
| Aug 4, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.07 | 1.08% | 127 |
| Aug 1, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.79 | -1.28% | 55 |
| Jul 31, 2025 | 26.42 | 26.42 | 26.24 | 26.24 | 26.12 | -0.10% | 337 |
| Jul 30, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.15 | -1.17% | 50 |
| Jul 29, 2025 | 26.62 | 26.62 | 26.58 | 26.58 | 26.46 | -0.15% | 173 |
| Jul 28, 2025 | 26.70 | 26.70 | 26.62 | 26.62 | 26.50 | -0.60% | 3,848 |
| Jul 25, 2025 | 26.80 | 26.80 | 26.78 | 26.78 | 26.66 | 0.57% | 191 |
| Jul 24, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.51 | -1.60% | 29 |
| Jul 23, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.94 | 1.02% | 19 |
| Jul 22, 2025 | 26.78 | 26.79 | 26.78 | 26.79 | 26.67 | 1.41% | 361 |
| Jul 21, 2025 | 26.58 | 26.58 | 26.42 | 26.42 | 26.30 | -0.11% | 681 |
| Jul 18, 2025 | 26.12 | 26.51 | 26.12 | 26.45 | 26.32 | -0.08% | 885 |