Cambria Large Cap Shareholder Yield ETF (LYLD)
BATS: LYLD · Real-Time Price · USD
25.80
+0.18 (0.68%)
May 13, 2025, 1:24 PM - Market open
LYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 25.75 | 25.75 | 25.75 | 25.80 | - | 0.68% | 133 |
| May 12, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 2.54% | 150 |
| May 9, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.99 | 0.23% | 3,364 |
| May 8, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.84% | 34 |
| May 7, 2025 | 24.71 | 24.73 | 24.68 | 24.73 | 24.73 | 0.07% | 4,314 |
| May 6, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.17% | 30 |
| May 5, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.51% | 15 |
| May 2, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.63% | 24 |
| May 1, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.33% | 186 |
| Apr 30, 2025 | 24.38 | 24.56 | 24.38 | 24.56 | 24.56 | -0.07% | 314 |
| Apr 29, 2025 | 24.45 | 24.58 | 24.45 | 24.58 | 24.58 | 0.73% | 106 |
| Apr 28, 2025 | 24.31 | 24.40 | 24.31 | 24.40 | 24.40 | 0.61% | 198 |
| Apr 25, 2025 | 24.24 | 24.25 | 24.24 | 24.25 | 24.25 | -0.73% | 325 |
| Apr 24, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.57% | 22 |
| Apr 23, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.84% | 349,405 |
| Apr 22, 2025 | 23.71 | 23.85 | 23.71 | 23.85 | 23.85 | 2.64% | 623 |
| Apr 21, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.83% | 44 |
| Apr 17, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.86% | 17 |
| Apr 16, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.18% | 8 |
| Apr 15, 2025 | 23.89 | 23.89 | 23.75 | 23.75 | 23.75 | -0.43% | 767 |
| Apr 14, 2025 | 23.96 | 23.96 | 23.85 | 23.85 | 23.85 | 0.94% | 4,186 |
| Apr 11, 2025 | 23.21 | 23.63 | 23.21 | 23.63 | 23.63 | 1.18% | 148 |
| Apr 10, 2025 | 23.14 | 23.35 | 23.14 | 23.35 | 23.35 | -3.25% | 208 |
| Apr 9, 2025 | 22.35 | 24.17 | 22.35 | 24.14 | 24.14 | 7.09% | 2,053 |
| Apr 8, 2025 | 23.22 | 23.22 | 22.36 | 22.54 | 22.54 | -1.92% | 1,051 |
| Apr 7, 2025 | 22.19 | 22.98 | 22.19 | 22.98 | 22.98 | -1.07% | 1,391 |
| Apr 4, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -5.97% | 127 |
| Apr 3, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -4.89% | 82 |
| Apr 2, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.78% | 218 |
| Apr 1, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.05% | 39 |
| Mar 31, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.08% | 43 |
| Mar 28, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.54% | 33 |
| Mar 27, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.49% | 3,753 |
| Mar 26, 2025 | 25.96 | 26.01 | 25.94 | 26.01 | 26.01 | 0.43% | 396 |
| Mar 25, 2025 | 26.01 | 26.01 | 25.90 | 25.90 | 25.90 | -0.02% | 561 |
| Mar 24, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.43% | 93 |
| Mar 21, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.73% | 246 |
| Mar 20, 2025 | 25.86 | 25.86 | 25.73 | 25.73 | 25.73 | -0.78% | 489 |
| Mar 19, 2025 | 25.83 | 25.93 | 25.83 | 25.93 | 25.76 | 0.70% | 56,092 |
| Mar 18, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.58 | -0.40% | 102 |
| Mar 17, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.69 | 1.23% | 13 |
| Mar 14, 2025 | 25.43 | 25.54 | 25.43 | 25.54 | 25.37 | 2.14% | 143 |
| Mar 13, 2025 | 25.17 | 25.17 | 25.00 | 25.01 | 24.84 | -0.96% | 202 |
| Mar 12, 2025 | 25.40 | 25.40 | 25.25 | 25.25 | 25.08 | -0.68% | 2,386 |
| Mar 11, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.26 | -1.50% | 170 |
| Mar 10, 2025 | 25.89 | 25.89 | 25.72 | 25.81 | 25.64 | -1.45% | 1,795 |
| Mar 7, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.02 | 1.41% | 53 |
| Mar 6, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.66 | -0.05% | 45 |
| Mar 5, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.67 | 0.82% | 101 |
| Mar 4, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.47 | -2.12% | 53 |