Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
BATS: MYLD · Real-Time Price · USD
23.44
+0.41 (1.78%)
May 13, 2025, 11:56 AM - Market open
MYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.82 | 23.23 | 22.82 | 23.03 | 23.03 | 3.27% | 2,045 |
| May 9, 2025 | 22.30 | 22.32 | 22.30 | 22.30 | 22.30 | 1.04% | 4,212 |
| May 8, 2025 | 21.86 | 22.18 | 21.85 | 22.07 | 22.07 | 2.29% | 1,997 |
| May 7, 2025 | 21.80 | 21.80 | 21.46 | 21.58 | 21.58 | 0.03% | 2,949 |
| May 6, 2025 | 21.58 | 21.58 | 21.53 | 21.57 | 21.57 | -0.38% | 1,427 |
| May 5, 2025 | 21.81 | 21.81 | 21.65 | 21.65 | 21.65 | -0.85% | 592 |
| May 2, 2025 | 21.71 | 21.87 | 21.65 | 21.84 | 21.84 | 2.55% | 2,561 |
| May 1, 2025 | 21.35 | 21.35 | 21.30 | 21.30 | 21.30 | 0.64% | 375 |
| Apr 30, 2025 | 21.12 | 21.16 | 21.05 | 21.16 | 21.16 | -0.97% | 733 |
| Apr 29, 2025 | 20.00 | 21.40 | 20.00 | 21.37 | 21.37 | 0.89% | 1,608 |
| Apr 28, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | 794 |
| Apr 25, 2025 | 21.12 | 21.18 | 21.12 | 21.18 | 21.18 | -0.32% | 879 |
| Apr 24, 2025 | 21.13 | 21.25 | 21.13 | 21.25 | 21.25 | 1.67% | 726 |
| Apr 23, 2025 | 21.19 | 21.26 | 20.81 | 20.90 | 20.90 | 1.06% | 11,444 |
| Apr 22, 2025 | 20.58 | 20.68 | 20.49 | 20.68 | 20.68 | 2.53% | 2,685 |
| Apr 21, 2025 | 20.54 | 20.54 | 20.01 | 20.17 | 20.17 | -1.82% | 3,880 |
| Apr 17, 2025 | 20.67 | 20.67 | 20.53 | 20.54 | 20.54 | 1.04% | 1,406 |
| Apr 16, 2025 | 20.44 | 20.44 | 20.17 | 20.33 | 20.33 | -0.20% | 648 |
| Apr 15, 2025 | 20.50 | 20.50 | 20.37 | 20.37 | 20.37 | -0.43% | 2,031 |
| Apr 14, 2025 | 20.64 | 20.64 | 20.26 | 20.46 | 20.46 | 0.24% | 1,861 |
| Apr 11, 2025 | 19.96 | 20.41 | 19.96 | 20.41 | 20.41 | 1.09% | 4,451 |
| Apr 10, 2025 | 20.38 | 20.42 | 19.96 | 20.19 | 20.19 | -4.43% | 3,641 |
| Apr 9, 2025 | 19.50 | 21.18 | 19.42 | 21.13 | 21.13 | 8.28% | 5,326 |
| Apr 8, 2025 | 20.50 | 20.50 | 19.47 | 19.51 | 19.51 | -2.55% | 7,113 |
| Apr 7, 2025 | 19.36 | 20.87 | 19.36 | 20.02 | 20.02 | -2.13% | 7,584 |
| Apr 4, 2025 | 20.31 | 20.61 | 20.00 | 20.46 | 20.46 | -3.78% | 15,870 |
| Apr 3, 2025 | 21.82 | 21.82 | 21.24 | 21.26 | 21.26 | -7.37% | 5,503 |
| Apr 2, 2025 | 22.61 | 22.95 | 22.61 | 22.95 | 22.95 | 1.37% | 1,897 |
| Apr 1, 2025 | 22.41 | 22.64 | 22.39 | 22.64 | 22.64 | 0.44% | 4,171 |
| Mar 31, 2025 | 22.51 | 22.54 | 22.46 | 22.54 | 22.54 | 0.14% | 732 |
| Mar 28, 2025 | 22.98 | 22.98 | 22.48 | 22.51 | 22.51 | -2.30% | 1,462 |
| Mar 27, 2025 | 22.91 | 23.04 | 22.91 | 23.04 | 23.04 | 0.57% | 1,389 |
| Mar 26, 2025 | 23.03 | 23.12 | 22.87 | 22.91 | 22.91 | -0.13% | 2,562 |
| Mar 25, 2025 | 23.11 | 23.12 | 22.94 | 22.94 | 22.94 | -0.52% | 2,891 |
| Mar 24, 2025 | 22.96 | 23.06 | 22.94 | 23.06 | 23.06 | 2.08% | 5,853 |
| Mar 21, 2025 | 22.75 | 22.75 | 22.49 | 22.59 | 22.59 | -1.03% | 9,845 |
| Mar 20, 2025 | 22.72 | 22.98 | 22.72 | 22.83 | 22.83 | -5.31% | 3,616 |
| Mar 19, 2025 | 23.92 | 24.13 | 23.92 | 24.10 | 22.91 | 1.32% | 4,592 |
| Mar 18, 2025 | 23.78 | 23.80 | 23.72 | 23.79 | 22.61 | -0.44% | 6,243 |
| Mar 17, 2025 | 23.77 | 23.90 | 23.77 | 23.90 | 22.71 | 0.85% | 412 |
| Mar 14, 2025 | 23.48 | 23.70 | 23.39 | 23.70 | 22.52 | 2.15% | 4,278 |
| Mar 13, 2025 | 23.45 | 23.45 | 23.12 | 23.20 | 22.04 | -1.38% | 1,820 |
| Mar 12, 2025 | 23.92 | 23.92 | 23.34 | 23.52 | 22.35 | -0.78% | 7,434 |
| Mar 11, 2025 | 23.75 | 23.76 | 23.60 | 23.71 | 22.53 | -0.39% | 4,285 |
| Mar 10, 2025 | 24.08 | 24.13 | 23.70 | 23.80 | 22.62 | -1.65% | 2,258 |
| Mar 7, 2025 | 24.22 | 24.26 | 24.20 | 24.20 | 23.00 | 0.92% | 1,830 |
| Mar 6, 2025 | 23.87 | 23.98 | 23.67 | 23.98 | 22.79 | -0.37% | 13,409 |
| Mar 5, 2025 | 24.14 | 24.17 | 23.86 | 24.07 | 22.87 | -0.12% | 680,969 |
| Mar 4, 2025 | 24.38 | 24.38 | 23.97 | 24.10 | 22.90 | -1.51% | 8,364 |
| Mar 3, 2025 | 25.08 | 25.08 | 24.47 | 24.47 | 23.26 | -2.32% | 10,976 |