Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
BATS: MYLD · Real-Time Price · USD
24.89
-0.39 (-1.53%)
Aug 14, 2025, 11:53 AM - Market open
MYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.71 | 25.28 | 24.71 | 25.28 | 25.28 | 2.44% | 892 |
| Aug 12, 2025 | 24.03 | 24.69 | 24.03 | 24.68 | 24.68 | 3.09% | 749 |
| Aug 11, 2025 | 23.92 | 23.94 | 23.92 | 23.94 | 23.94 | 0.50% | 696 |
| Aug 8, 2025 | 23.86 | 23.87 | 23.82 | 23.82 | 23.82 | 0.57% | 753 |
| Aug 7, 2025 | 23.66 | 23.71 | 23.66 | 23.68 | 23.68 | -0.02% | 698 |
| Aug 6, 2025 | 23.73 | 23.73 | 23.69 | 23.69 | 23.69 | 0.25% | 252 |
| Aug 5, 2025 | 23.42 | 23.63 | 23.42 | 23.63 | 23.63 | 0.55% | 1,362 |
| Aug 4, 2025 | 23.13 | 23.50 | 22.81 | 23.50 | 23.50 | 1.90% | 2,971 |
| Aug 1, 2025 | 22.96 | 23.14 | 22.96 | 23.06 | 23.06 | -2.37% | 4,056 |
| Jul 31, 2025 | 23.67 | 23.67 | 23.62 | 23.62 | 23.62 | -1.22% | 812 |
| Jul 30, 2025 | 24.32 | 24.32 | 23.85 | 23.92 | 23.92 | -1.80% | 1,099 |
| Jul 29, 2025 | 24.38 | 24.38 | 24.35 | 24.35 | 24.35 | -1.27% | 1,273 |
| Jul 28, 2025 | 24.64 | 24.67 | 24.63 | 24.67 | 24.67 | -0.09% | 1,515 |
| Jul 25, 2025 | 24.60 | 24.70 | 24.60 | 24.69 | 24.69 | -0.20% | 571 |
| Jul 24, 2025 | 24.83 | 24.89 | 24.72 | 24.74 | 24.74 | -1.54% | 1,993 |
| Jul 23, 2025 | 25.00 | 25.13 | 25.00 | 25.13 | 25.13 | 2.00% | 1,068 |
| Jul 22, 2025 | 24.52 | 24.63 | 24.52 | 24.63 | 24.63 | 2.71% | 441 |
| Jul 21, 2025 | 24.06 | 24.06 | 23.98 | 23.98 | 23.98 | -0.46% | 463 |
| Jul 18, 2025 | 24.07 | 24.12 | 24.06 | 24.10 | 24.10 | -0.79% | 11,348 |
| Jul 17, 2025 | 24.25 | 24.31 | 24.25 | 24.29 | 24.29 | 1.55% | 872 |
| Jul 16, 2025 | 23.85 | 23.92 | 23.85 | 23.92 | 23.92 | 0.17% | 1,579 |
| Jul 15, 2025 | 24.21 | 24.22 | 23.88 | 23.88 | 23.88 | -1.95% | 4,095 |
| Jul 14, 2025 | 24.20 | 24.35 | 24.20 | 24.35 | 24.35 | -0.02% | 2,928 |
| Jul 11, 2025 | 24.33 | 24.36 | 24.28 | 24.36 | 24.36 | -0.94% | 678 |
| Jul 10, 2025 | 24.35 | 24.64 | 24.35 | 24.59 | 24.59 | 1.09% | 20,318 |
| Jul 9, 2025 | 24.35 | 24.35 | 24.17 | 24.32 | 24.32 | -0.09% | 2,445 |
| Jul 8, 2025 | 24.19 | 24.34 | 24.19 | 24.34 | 24.34 | 1.39% | 500 |
| Jul 7, 2025 | 24.19 | 24.28 | 24.01 | 24.01 | 24.01 | -1.34% | 944 |
| Jul 3, 2025 | 24.41 | 24.41 | 24.34 | 24.34 | 24.34 | 0.31% | 743 |
| Jul 2, 2025 | 23.92 | 24.26 | 23.92 | 24.26 | 24.26 | 1.54% | 4,160 |
| Jul 1, 2025 | 23.90 | 24.07 | 23.84 | 23.90 | 23.90 | 2.63% | 4,726 |
| Jun 30, 2025 | 23.33 | 23.33 | 23.25 | 23.28 | 23.28 | -0.20% | 1,287 |
| Jun 27, 2025 | 23.41 | 23.41 | 23.23 | 23.33 | 23.33 | 0.34% | 2,450 |
| Jun 26, 2025 | 23.03 | 23.25 | 23.03 | 23.25 | 23.25 | 1.22% | 4,840 |
| Jun 25, 2025 | 23.02 | 23.08 | 22.91 | 22.97 | 22.97 | -0.58% | 10,893 |
| Jun 24, 2025 | 23.11 | 23.21 | 23.10 | 23.10 | 23.10 | 0.28% | 5,693 |
| Jun 23, 2025 | 22.73 | 23.04 | 22.63 | 23.04 | 23.04 | 1.06% | 4,803 |
| Jun 20, 2025 | 22.93 | 22.98 | 22.72 | 22.80 | 22.80 | -0.74% | 3,975 |
| Jun 18, 2025 | 22.94 | 23.09 | 22.90 | 22.97 | 22.97 | 0.03% | 3,694 |
| Jun 17, 2025 | 23.03 | 23.11 | 22.96 | 22.96 | 22.84 | -0.64% | 632 |
| Jun 16, 2025 | 23.00 | 23.17 | 23.00 | 23.11 | 22.99 | 1.41% | 2,773 |
| Jun 13, 2025 | 22.92 | 23.02 | 22.72 | 22.79 | 22.67 | -1.32% | 2,696 |
| Jun 12, 2025 | 22.94 | 23.13 | 22.94 | 23.09 | 22.97 | -0.56% | 1,036 |
| Jun 11, 2025 | 23.33 | 23.36 | 23.17 | 23.22 | 23.10 | -0.29% | 3,304 |
| Jun 10, 2025 | 23.11 | 23.41 | 23.11 | 23.29 | 23.17 | 1.01% | 2,416 |
| Jun 9, 2025 | 22.97 | 23.11 | 22.97 | 23.06 | 22.94 | 0.95% | 1,869 |
| Jun 6, 2025 | 22.87 | 22.89 | 22.74 | 22.84 | 22.72 | 0.94% | 6,246 |
| Jun 5, 2025 | 22.65 | 22.78 | 22.55 | 22.63 | 22.51 | -0.07% | 7,419 |
| Jun 4, 2025 | 22.82 | 22.82 | 22.64 | 22.64 | 22.52 | -0.40% | 5,582 |
| Jun 3, 2025 | 22.51 | 22.77 | 22.51 | 22.73 | 22.61 | 1.70% | 73,894 |