Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
BATS: MYLD · Real-Time Price · USD
26.46
+0.23 (0.89%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.18 | 26.46 | 26.18 | 26.46 | 26.46 | 0.88% | 6,571 |
| Sep 25, 2025 | 26.26 | 26.30 | 26.13 | 26.23 | 26.23 | -0.96% | 6,060 |
| Sep 24, 2025 | 26.52 | 26.53 | 26.43 | 26.49 | 26.49 | -0.09% | 2,611 |
| Sep 23, 2025 | 26.89 | 26.89 | 26.51 | 26.51 | 26.51 | -0.06% | 921 |
| Sep 22, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.75% | 212 |
| Sep 19, 2025 | 26.52 | 26.52 | 26.33 | 26.33 | 26.33 | -1.39% | 5,690 |
| Sep 18, 2025 | 26.41 | 26.70 | 26.41 | 26.70 | 26.70 | 1.59% | 1,199 |
| Sep 17, 2025 | 26.47 | 26.72 | 26.28 | 26.28 | 26.11 | -0.02% | 3,384 |
| Sep 16, 2025 | 26.17 | 26.29 | 26.17 | 26.29 | 26.12 | 0.21% | 3,314 |
| Sep 15, 2025 | 26.19 | 26.34 | 26.19 | 26.23 | 26.06 | 0.31% | 6,980 |
| Sep 12, 2025 | 26.19 | 26.22 | 26.15 | 26.15 | 25.98 | -0.78% | 2,128 |
| Sep 11, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.19 | 1.91% | 801 |
| Sep 10, 2025 | 26.07 | 26.07 | 25.80 | 25.86 | 25.70 | -0.30% | 1,312 |
| Sep 9, 2025 | 26.04 | 26.04 | 25.89 | 25.94 | 25.77 | -0.75% | 784 |
| Sep 8, 2025 | 26.13 | 26.14 | 26.13 | 26.14 | 25.97 | -0.64% | 1,023 |
| Sep 5, 2025 | 26.24 | 26.30 | 26.12 | 26.30 | 26.13 | 0.54% | 527 |
| Sep 4, 2025 | 25.95 | 26.16 | 25.91 | 26.16 | 26.00 | 1.90% | 832 |
| Sep 3, 2025 | 25.67 | 25.68 | 25.54 | 25.68 | 25.51 | -0.01% | 1,034 |
| Sep 2, 2025 | 25.57 | 25.68 | 25.55 | 25.68 | 25.51 | -0.57% | 1,016 |
| Aug 29, 2025 | 25.79 | 25.82 | 25.75 | 25.82 | 25.66 | 0.21% | 7,105 |
| Aug 28, 2025 | 25.71 | 25.77 | 25.71 | 25.77 | 25.60 | -0.42% | 2,021 |
| Aug 27, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.71 | 1.29% | 141 |
| Aug 26, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | -0.18% | 228 |
| Aug 25, 2025 | 25.62 | 25.64 | 25.59 | 25.59 | 25.43 | -0.28% | 1,320 |
| Aug 22, 2025 | 25.68 | 25.68 | 25.63 | 25.66 | 25.50 | 4.08% | 1,385 |
| Aug 21, 2025 | 24.55 | 24.68 | 24.55 | 24.66 | 24.50 | -0.01% | 1,434 |
| Aug 20, 2025 | 24.61 | 24.66 | 24.61 | 24.66 | 24.50 | -0.43% | 307 |
| Aug 19, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.61 | 0.11% | 46 |
| Aug 18, 2025 | 24.78 | 24.78 | 24.72 | 24.74 | 24.58 | 0.20% | 1,745 |
| Aug 15, 2025 | 24.84 | 24.90 | 24.69 | 24.69 | 24.53 | -1.63% | 2,119 |
| Aug 14, 2025 | 24.90 | 25.10 | 24.90 | 25.10 | 24.94 | -0.72% | 833 |
| Aug 13, 2025 | 24.71 | 25.28 | 24.71 | 25.28 | 25.12 | 2.44% | 892 |
| Aug 12, 2025 | 24.03 | 24.69 | 24.03 | 24.68 | 24.52 | 3.09% | 749 |
| Aug 11, 2025 | 23.92 | 23.94 | 23.92 | 23.94 | 23.79 | 0.50% | 696 |
| Aug 8, 2025 | 23.86 | 23.87 | 23.82 | 23.82 | 23.67 | 0.57% | 753 |
| Aug 7, 2025 | 23.66 | 23.71 | 23.66 | 23.68 | 23.53 | -0.02% | 698 |
| Aug 6, 2025 | 23.73 | 23.73 | 23.69 | 23.69 | 23.54 | 0.25% | 252 |
| Aug 5, 2025 | 23.42 | 23.63 | 23.42 | 23.63 | 23.48 | 0.55% | 1,362 |
| Aug 4, 2025 | 23.13 | 23.50 | 22.81 | 23.50 | 23.35 | 1.90% | 2,971 |
| Aug 1, 2025 | 22.96 | 23.14 | 22.96 | 23.06 | 22.92 | -2.37% | 4,056 |
| Jul 31, 2025 | 23.67 | 23.67 | 23.62 | 23.62 | 23.47 | -1.22% | 812 |
| Jul 30, 2025 | 24.32 | 24.32 | 23.85 | 23.92 | 23.76 | -1.80% | 1,099 |
| Jul 29, 2025 | 24.38 | 24.38 | 24.35 | 24.35 | 24.20 | -1.27% | 1,273 |
| Jul 28, 2025 | 24.64 | 24.67 | 24.63 | 24.67 | 24.51 | -0.09% | 1,515 |
| Jul 25, 2025 | 24.60 | 24.70 | 24.60 | 24.69 | 24.53 | -0.20% | 571 |
| Jul 24, 2025 | 24.83 | 24.89 | 24.72 | 24.74 | 24.58 | -1.54% | 1,993 |
| Jul 23, 2025 | 25.00 | 25.13 | 25.00 | 25.13 | 24.97 | 2.00% | 1,068 |
| Jul 22, 2025 | 24.52 | 24.63 | 24.52 | 24.63 | 24.48 | 2.71% | 441 |
| Jul 21, 2025 | 24.06 | 24.06 | 23.98 | 23.98 | 23.83 | -0.46% | 463 |
| Jul 18, 2025 | 24.07 | 24.12 | 24.06 | 24.10 | 23.94 | -0.79% | 11,348 |