Cambria Emerging Shareholder Yield ETF (NY: EYLD )

40.15 USD +0.18 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 39.95 40.15 39.85 40.15 4,237 +0.18(+0.45%)
Jun 10, 2021 39.79 40.14 39.79 39.97 2,576 +0.37(+0.92%)
Jun 09, 2021 39.77 39.78 39.60 39.60 2,390 -0.04(-0.10%)
Jun 08, 2021 39.49 39.79 39.49 39.65 5,444 -0.04(-0.10%)
Jun 07, 2021 39.40 39.79 39.40 39.69 6,972 -0.03(-0.08%)
Jun 04, 2021 39.41 39.79 39.41 39.72 2,692 +0.33(+0.84%)
Jun 03, 2021 39.55 39.74 39.38 39.38 4,442 -0.37(-0.93%)
Jun 02, 2021 39.95 39.95 39.51 39.76 2,450 +0.16(+0.39%)
Jun 01, 2021 39.25 39.93 39.25 39.60 16,584 +0.67(+1.73%)
May 28, 2021 39.09 39.12 38.75 38.92 3,485 -0.17(-0.43%)
May 27, 2021 38.94 39.09 38.94 39.09 1,244 +0.40(+1.03%)
May 26, 2021 38.29 38.95 38.29 38.70 9,973 +0.29(+0.74%)
May 25, 2021 38.33 38.46 38.31 38.41 6,296 -0.02(-0.05%)
May 24, 2021 37.75 38.47 37.74 38.43 13,933 +0.73(+1.93%)
May 21, 2021 38.20 38.50 37.70 37.70 57,407 -0.50(-1.31%)
May 20, 2021 37.99 38.46 37.86 38.20 37,482 +0.01(+0.02%)
May 19, 2021 38.17 38.23 38.17 38.19 2,397 -0.41(-1.05%)
May 18, 2021 38.29 38.60 37.90 38.60 5,298 +1.18(+3.14%)
May 17, 2021 37.81 37.81 37.26 37.42 13,361 -0.88(-2.29%)
May 14, 2021 38.56 38.56 37.95 38.30 9,921 +0.23(+0.60%)
May 13, 2021 38.09 38.59 38.06 38.07 6,115 +0.42(+1.12%)
May 12, 2021 38.47 38.47 37.65 37.65 22,215 -1.44(-3.68%)
May 11, 2021 38.81 39.10 38.73 39.09 9,366 -1.09(-2.71%)
May 10, 2021 40.02 40.29 39.97 40.18 28,445 -0.07(-0.17%)
May 07, 2021 40.00 40.25 40.00 40.25 2,710 +0.77(+1.94%)
May 06, 2021 39.51 39.63 39.12 39.48 8,571 +0.29(+0.73%)
May 05, 2021 38.83 39.19 38.69 39.19 13,342 +0.42(+1.08%)
May 04, 2021 39.11 39.11 38.64 38.78 7,116 -0.52(-1.34%)
May 03, 2021 39.26 39.33 38.77 39.30 21,671 -0.39(-0.98%)
Apr 30, 2021 39.75 39.75 39.38 39.69 16,100 -0.18(-0.46%)
Apr 29, 2021 39.35 39.87 39.35 39.87 28,924 -0.09(-0.21%)
Apr 28, 2021 39.96 40.06 39.96 39.96 5,916 -0.12(-0.31%)
Apr 27, 2021 39.85 40.23 39.85 40.08 9,701 -0.25(-0.63%)
Apr 26, 2021 40.20 40.53 40.20 40.34 8,778 +0.76(+1.93%)
Apr 23, 2021 39.38 40.46 39.38 39.58 8,000 +0.41(+1.05%)
Apr 22, 2021 39.17 39.32 39.00 39.16 4,597 -0.24(-0.61%)
Apr 21, 2021 39.40 39.60 39.19 39.40 7,009 +0.18(+0.45%)
Apr 20, 2021 39.26 39.43 39.22 39.22 7,118 -0.23(-0.58%)
Apr 19, 2021 39.22 39.57 39.03 39.46 7,258 +0.00(+0.00%)
Apr 16, 2021 39.49 39.60 39.32 39.45 2,900 +0.41(+1.06%)
Apr 15, 2021 38.85 39.36 38.85 39.04 9,597 +0.18(+0.47%)
Apr 14, 2021 38.42 39.20 38.42 38.86 1,962 +0.10(+0.27%)
Apr 13, 2021 38.51 38.97 38.27 38.75 8,476 -0.12(-0.32%)
Apr 12, 2021 39.20 39.21 38.54 38.88 10,121 -0.15(-0.37%)
Apr 09, 2021 39.10 39.39 39.02 39.02 9,700 -0.32(-0.80%)
Apr 08, 2021 39.22 39.60 38.75 39.34 3,784 +0.67(+1.74%)
Apr 07, 2021 38.30 39.00 38.30 38.67 22,258 +0.05(+0.13%)
Apr 06, 2021 38.49 38.97 38.41 38.62 2,249 +0.04(+0.11%)
Apr 05, 2021 38.80 39.01 38.37 38.57 10,519 +0.22(+0.57%)
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.