Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
69.00
+0.75 (1.10%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.41 | 69.08 | 68.41 | 69.00 | 69.00 | 1.10% | 61,817 |
| Sep 25, 2025 | 68.39 | 68.64 | 68.03 | 68.25 | 68.25 | -0.89% | 50,509 |
| Sep 24, 2025 | 68.69 | 69.13 | 68.59 | 68.86 | 68.86 | 0.45% | 62,223 |
| Sep 23, 2025 | 68.67 | 69.52 | 68.54 | 68.55 | 68.55 | -0.22% | 40,555 |
| Sep 22, 2025 | 68.57 | 68.80 | 68.30 | 68.70 | 68.70 | 0.45% | 48,706 |
| Sep 19, 2025 | 69.21 | 69.21 | 68.37 | 68.39 | 68.39 | -1.07% | 186,183 |
| Sep 18, 2025 | 68.87 | 69.33 | 68.65 | 69.13 | 69.13 | 0.26% | 46,851 |
| Sep 17, 2025 | 69.26 | 70.57 | 68.79 | 68.95 | 68.46 | -0.32% | 85,831 |
| Sep 16, 2025 | 69.20 | 69.30 | 68.75 | 69.17 | 68.68 | -0.04% | 67,744 |
| Sep 15, 2025 | 69.56 | 69.57 | 69.01 | 69.20 | 68.71 | -0.29% | 61,342 |
| Sep 12, 2025 | 70.05 | 70.13 | 69.36 | 69.40 | 68.91 | -1.35% | 38,262 |
| Sep 11, 2025 | 69.14 | 70.41 | 69.14 | 70.35 | 69.85 | 1.81% | 42,747 |
| Sep 10, 2025 | 69.43 | 69.57 | 68.88 | 69.10 | 68.61 | -0.53% | 42,185 |
| Sep 9, 2025 | 70.04 | 70.04 | 69.37 | 69.47 | 68.98 | -0.98% | 55,956 |
| Sep 8, 2025 | 70.57 | 70.57 | 69.70 | 70.16 | 69.66 | -0.41% | 51,724 |
| Sep 5, 2025 | 70.44 | 71.10 | 69.99 | 70.45 | 69.95 | 0.26% | 58,244 |
| Sep 4, 2025 | 69.37 | 70.27 | 69.12 | 70.27 | 69.77 | 1.50% | 57,786 |
| Sep 3, 2025 | 69.11 | 69.71 | 68.83 | 69.23 | 68.74 | -0.07% | 56,918 |
| Sep 2, 2025 | 68.83 | 69.28 | 68.76 | 69.28 | 68.79 | -0.43% | 83,328 |
| Aug 29, 2025 | 69.40 | 69.84 | 69.37 | 69.58 | 69.09 | 0.12% | 50,889 |
| Aug 28, 2025 | 69.91 | 69.99 | 69.12 | 69.50 | 69.01 | -0.44% | 43,393 |
| Aug 27, 2025 | 69.14 | 69.90 | 69.14 | 69.81 | 69.32 | 0.81% | 84,688 |
| Aug 26, 2025 | 69.37 | 69.51 | 69.12 | 69.25 | 68.76 | -0.23% | 46,614 |
| Aug 25, 2025 | 69.44 | 69.57 | 69.24 | 69.41 | 68.92 | -0.32% | 52,237 |
| Aug 22, 2025 | 67.52 | 69.79 | 67.52 | 69.63 | 69.14 | 3.43% | 54,888 |
| Aug 21, 2025 | 67.12 | 67.39 | 66.82 | 67.32 | 66.85 | -0.10% | 26,712 |
| Aug 20, 2025 | 67.69 | 67.86 | 67.27 | 67.39 | 66.91 | -0.62% | 40,320 |
| Aug 19, 2025 | 67.22 | 68.31 | 67.22 | 67.81 | 67.33 | 0.86% | 72,293 |
| Aug 18, 2025 | 67.27 | 67.58 | 67.17 | 67.23 | 66.76 | -0.21% | 51,467 |
| Aug 15, 2025 | 68.00 | 68.04 | 67.34 | 67.37 | 66.89 | -0.66% | 41,239 |
| Aug 14, 2025 | 67.63 | 67.93 | 67.24 | 67.82 | 67.34 | -0.73% | 58,237 |
| Aug 13, 2025 | 66.64 | 68.41 | 66.64 | 68.32 | 67.84 | 2.77% | 54,248 |
| Aug 12, 2025 | 65.03 | 66.51 | 65.03 | 66.48 | 66.01 | 2.53% | 46,342 |
| Aug 11, 2025 | 65.20 | 65.42 | 64.57 | 64.84 | 64.38 | -0.25% | 49,997 |
| Aug 8, 2025 | 65.06 | 65.19 | 64.66 | 65.00 | 64.54 | 0.12% | 24,654 |
| Aug 7, 2025 | 65.43 | 65.52 | 64.63 | 64.92 | 64.46 | -0.14% | 54,684 |
| Aug 6, 2025 | 65.21 | 65.21 | 64.74 | 65.01 | 64.55 | -0.02% | 299,611 |
| Aug 5, 2025 | 64.72 | 65.24 | 64.37 | 65.02 | 64.56 | 0.48% | 59,780 |
| Aug 4, 2025 | 64.22 | 64.76 | 64.18 | 64.71 | 64.25 | 1.22% | 55,372 |
| Aug 1, 2025 | 64.50 | 64.51 | 63.40 | 63.93 | 63.48 | -1.65% | 46,242 |
| Jul 31, 2025 | 65.31 | 65.59 | 65.00 | 65.00 | 64.54 | -0.91% | 80,533 |
| Jul 30, 2025 | 66.59 | 66.59 | 65.22 | 65.60 | 65.14 | -1.44% | 65,966 |
| Jul 29, 2025 | 67.06 | 67.12 | 66.39 | 66.56 | 66.09 | -0.88% | 96,045 |
| Jul 28, 2025 | 67.61 | 67.61 | 66.88 | 67.15 | 66.68 | -0.28% | 66,259 |
| Jul 25, 2025 | 66.98 | 67.39 | 66.56 | 67.34 | 66.86 | 0.58% | 67,631 |
| Jul 24, 2025 | 68.00 | 68.00 | 66.95 | 66.95 | 66.48 | -2.16% | 72,128 |
| Jul 23, 2025 | 67.89 | 68.50 | 67.89 | 68.43 | 67.95 | 1.35% | 63,417 |
| Jul 22, 2025 | 66.60 | 67.58 | 66.60 | 67.52 | 67.04 | 2.33% | 51,524 |
| Jul 21, 2025 | 66.26 | 66.63 | 65.89 | 65.98 | 65.51 | -0.08% | 55,417 |
| Jul 18, 2025 | 66.54 | 66.84 | 65.88 | 66.03 | 65.56 | -0.74% | 83,838 |