Cambria Shareholder Yield ETF (NY:SYLD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	66.87	67.67	66.87	67.60	55,638	+0.42(+0.63%)
Nov 06, 2025	67.50	67.79	67.00	67.18	36,801	-0.27(-0.40%)
Nov 05, 2025	66.88	67.77	66.88	67.45	100,131	+0.62(+0.93%)
Nov 04, 2025	66.43	67.10	66.43	66.83	59,501	-0.39(-0.58%)
Nov 03, 2025	67.26	67.28	66.54	67.22	104,281	-0.10(-0.15%)
Oct 31, 2025	67.12	67.42	66.70	67.32	55,015	+0.34(+0.51%)
Oct 30, 2025	67.10	67.88	66.98	66.98	50,450	-0.57(-0.84%)
Oct 29, 2025	68.11	68.45	67.31	67.55	81,519	-0.70(-1.03%)
Oct 28, 2025	68.39	68.77	68.22	68.25	38,611	-0.46(-0.67%)
Oct 27, 2025	68.73	68.94	68.58	68.71	43,201	+0.26(+0.38%)
Oct 24, 2025	68.67	68.87	68.45	68.45	45,577	+0.27(+0.40%)
Oct 23, 2025	68.06	68.42	67.76	68.18	42,591	+0.47(+0.69%)
Oct 22, 2025	67.82	68.21	67.52	67.71	60,473	-0.11(-0.16%)
Oct 21, 2025	67.38	68.18	67.38	67.82	95,131	+0.23(+0.34%)
Oct 20, 2025	67.42	67.77	67.42	67.59	91,341	+0.53(+0.79%)
Oct 17, 2025	66.86	67.21	66.72	67.06	51,989	+0.17(+0.25%)
Oct 16, 2025	68.01	68.01	66.58	66.89	63,768	-1.05(-1.55%)
Oct 15, 2025	68.65	68.67	67.46	67.94	69,004	-0.28(-0.41%)
Oct 14, 2025	66.27	68.47	66.27	68.22	54,992	+1.18(+1.76%)
Oct 13, 2025	66.92	67.25	66.66	67.04	53,032	+1.09(+1.65%)
Oct 10, 2025	67.91	68.15	65.93	65.95	64,687	-1.98(-2.92%)
Oct 09, 2025	68.70	69.01	67.86	67.94	98,724	-0.78(-1.14%)
Oct 08, 2025	68.84	69.12	68.55	68.72	58,116	+0.09(+0.13%)
Oct 07, 2025	69.42	69.64	68.63	68.63	50,080	-0.80(-1.15%)
Oct 06, 2025	70.02	70.13	69.41	69.43	98,177	-0.31(-0.44%)
Oct 03, 2025	69.37	70.09	69.36	69.74	50,975	+0.52(+0.75%)
Oct 02, 2025	68.88	69.32	68.57	69.22	37,827	+0.34(+0.49%)
Oct 01, 2025	68.38	69.05	68.38	68.88	67,500	+0.22(+0.32%)
Sep 30, 2025	68.48	68.78	68.06	68.66	59,380	-0.09(-0.13%)
Sep 29, 2025	69.38	69.38	68.43	68.75	80,764	-0.25(-0.36%)
Sep 26, 2025	68.41	69.08	68.41	69.00	61,817	+0.75(+1.10%)
Sep 25, 2025	68.39	68.64	68.03	68.25	50,509	-0.61(-0.89%)
Sep 24, 2025	68.69	69.13	68.59	68.86	62,223	+0.31(+0.45%)
Sep 23, 2025	68.67	69.52	68.53	68.55	40,555	-0.15(-0.22%)
Sep 22, 2025	68.57	68.80	68.30	68.70	48,706	+0.31(+0.45%)
Sep 19, 2025	69.21	69.21	68.37	68.39	186,183	-0.74(-1.07%)
Sep 18, 2025	68.87	69.33	68.65	69.13	46,851	+0.67(+0.98%)
Sep 17, 2025	68.77	70.06	68.30	68.46	86,447	-0.22(-0.32%)
Sep 16, 2025	68.71	68.81	68.26	68.68	68,230	-0.03(-0.04%)
Sep 15, 2025	69.06	69.07	68.52	68.71	61,782	-0.20(-0.29%)
Sep 12, 2025	69.55	69.63	68.87	68.90	38,536	-0.94(-1.35%)
Sep 11, 2025	68.65	69.90	68.65	69.85	43,054	+1.24(+1.81%)
Sep 10, 2025	68.93	69.07	68.39	68.61	42,488	-0.37(-0.53%)
Sep 09, 2025	69.54	69.54	68.88	68.97	56,358	-0.69(-0.98%)
Sep 08, 2025	70.07	70.07	69.20	69.66	52,095	-0.29(-0.41%)
Sep 05, 2025	69.94	70.59	69.49	69.95	58,661	+0.18(+0.26%)
Sep 04, 2025	68.88	69.77	68.63	69.77	58,201	+1.03(+1.50%)
Sep 03, 2025	68.62	69.21	68.34	68.74	57,327	-0.05(-0.07%)