Cambria Shareholder Yield ETF (NY: SYLD )

60.63 USD -0.16 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 60.74 61.00 60.28 60.63 35,153 -0.16(-0.26%)
Sep 16, 2021 60.91 61.23 60.50 60.79 15,421 -0.09(-0.15%)
Sep 15, 2021 59.98 61.02 59.98 60.88 19,543 +0.94(+1.57%)
Sep 14, 2021 61.16 61.16 59.78 59.94 29,090 -1.12(-1.83%)
Sep 13, 2021 61.10 61.18 60.74 61.06 21,869 +0.40(+0.66%)
Sep 10, 2021 61.43 61.65 60.65 60.66 46,030 -0.54(-0.88%)
Sep 09, 2021 60.99 61.62 60.99 61.20 15,708 +0.18(+0.29%)
Sep 08, 2021 61.70 61.70 60.88 61.02 35,836 -0.77(-1.25%)
Sep 07, 2021 62.52 62.59 61.76 61.79 32,970 -0.55(-0.88%)
Sep 03, 2021 62.85 62.85 62.03 62.34 78,295 -0.43(-0.69%)
Sep 02, 2021 62.81 63.02 62.45 62.77 32,912 +0.29(+0.46%)
Sep 01, 2021 63.00 63.00 62.19 62.48 29,118 -0.38(-0.60%)
Aug 31, 2021 63.00 63.15 62.65 62.86 29,216 -0.19(-0.30%)
Aug 30, 2021 63.76 63.99 63.00 63.05 25,231 -0.71(-1.11%)
Aug 27, 2021 62.48 63.91 62.45 63.76 89,930 +1.24(+1.98%)
Aug 26, 2021 63.51 63.51 62.43 62.52 67,075 -0.86(-1.36%)
Aug 25, 2021 63.06 63.60 62.80 63.38 28,964 +0.53(+0.84%)
Aug 24, 2021 62.34 63.01 62.34 62.85 15,942 +0.89(+1.44%)
Aug 23, 2021 61.54 62.12 61.54 61.96 32,295 +0.82(+1.34%)
Aug 20, 2021 60.81 61.29 60.53 61.14 28,280 +0.60(+0.98%)
Aug 19, 2021 60.73 61.05 60.15 60.54 105,247 -0.87(-1.41%)
Aug 18, 2021 61.98 62.46 61.39 61.41 23,280 -0.51(-0.83%)
Aug 17, 2021 62.87 62.87 61.40 61.92 18,299 -1.24(-1.96%)
Aug 16, 2021 62.68 63.20 62.31 63.16 32,601 -0.17(-0.27%)
Aug 13, 2021 63.82 63.82 63.30 63.33 19,536 -0.49(-0.77%)
Aug 12, 2021 63.67 63.98 63.09 63.82 30,606 -0.05(-0.08%)
Aug 11, 2021 63.12 63.87 62.98 63.87 20,777 +0.85(+1.35%)
Aug 10, 2021 62.08 63.02 61.64 63.02 27,245 +1.08(+1.74%)
Aug 09, 2021 61.68 62.23 61.55 61.94 23,258 -0.27(-0.43%)
Aug 06, 2021 61.81 62.40 61.81 62.21 17,286 +0.69(+1.12%)
Aug 05, 2021 60.76 61.85 60.76 61.52 19,385 +0.69(+1.13%)
Aug 04, 2021 61.92 61.92 60.77 60.83 23,141 -1.30(-2.09%)
Aug 03, 2021 61.77 62.25 60.72 62.13 33,146 +0.78(+1.27%)
Aug 02, 2021 61.67 62.90 61.31 61.35 47,826 -0.33(-0.54%)
Jul 30, 2021 61.96 62.34 61.59 61.68 21,760 -0.40(-0.64%)
Jul 29, 2021 61.54 62.47 61.54 62.08 43,670 +0.78(+1.27%)
Jul 28, 2021 61.35 61.66 60.47 61.30 31,898 +0.40(+0.66%)
Jul 27, 2021 61.18 61.21 60.57 60.90 25,914 -0.38(-0.63%)
Jul 26, 2021 60.43 61.47 60.43 61.28 16,116 +0.60(+0.99%)
Jul 23, 2021 60.51 60.88 60.36 60.69 27,289 +0.46(+0.77%)
Jul 22, 2021 61.02 61.02 60.10 60.22 47,708 -1.04(-1.70%)
Jul 21, 2021 60.39 61.62 60.39 61.26 40,763 +1.23(+2.05%)
Jul 20, 2021 58.45 60.40 58.45 60.03 62,031 +1.54(+2.63%)
Jul 19, 2021 59.01 59.03 57.97 58.49 416,784 -1.50(-2.50%)
Jul 16, 2021 61.74 61.74 59.98 59.99 227,800 -1.49(-2.42%)
Jul 15, 2021 61.62 61.97 61.03 61.48 147,026 -0.35(-0.57%)
Jul 14, 2021 62.75 63.24 61.76 61.83 61,614 -0.57(-0.91%)
Jul 13, 2021 63.50 63.50 62.38 62.40 49,881 -1.14(-1.79%)
Jul 12, 2021 63.20 63.59 62.46 63.54 49,580 +0.32(+0.51%)
Jul 09, 2021 62.39 63.34 62.35 63.22 38,108 +1.68(+2.73%)
Jul 08, 2021 61.58 62.26 60.69 61.54 57,334 -1.04(-1.66%)
Jul 07, 2021 62.08 62.83 61.78 62.58 56,368 +0.22(+0.35%)
Jul 06, 2021 63.77 63.77 62.00 62.36 101,502 -1.75(-2.73%)
Jul 02, 2021 64.70 64.70 63.89 64.11 64,312 -0.59(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.