Cambria Foreign Shareholder Yield ETF (NY: FYLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	25.10	25.25	25.09	25.18	108,408	+0.11(+0.44%)
Dec 26, 2024	25.00	25.20	25.00	25.07	17,090	+0.02(+0.08%)
Dec 24, 2024	25.09	25.11	24.88	25.05	25,716	+0.05(+0.20%)
Dec 23, 2024	24.82	25.01	24.76	25.00	52,950	+0.14(+0.56%)
Dec 20, 2024	24.56	25.02	24.56	24.86	61,841	-0.18(-0.72%)
Dec 19, 2024	25.27	25.29	25.04	25.04	83,939	-0.09(-0.36%)
Dec 18, 2024	25.61	25.70	25.05	25.13	52,699	-0.39(-1.53%)
Dec 17, 2024	25.62	25.66	25.51	25.52	47,029	-0.25(-0.97%)
Dec 16, 2024	25.83	25.93	25.77	25.77	156,226	-0.21(-0.81%)
Dec 13, 2024	26.06	26.06	25.89	25.98	31,341	+0.03(+0.12%)
Dec 12, 2024	26.11	26.15	25.95	25.95	62,202	-0.30(-1.14%)
Dec 11, 2024	26.32	26.35	26.20	26.25	39,991	-0.05(-0.19%)
Dec 10, 2024	26.36	26.42	26.19	26.30	26,588	-0.20(-0.75%)
Dec 09, 2024	26.52	26.60	26.35	26.50	33,392	+0.24(+0.91%)
Dec 06, 2024	26.54	26.54	26.21	26.26	62,015	-0.15(-0.57%)
Dec 05, 2024	26.45	26.63	26.41	26.41	367,305	+0.16(+0.61%)
Dec 04, 2024	26.37	26.44	26.25	26.25	36,102	-0.09(-0.34%)
Dec 03, 2024	26.33	26.44	26.25	26.34	29,289	+0.24(+0.92%)
Dec 02, 2024	26.18	26.26	25.95	26.10	89,014	-0.18(-0.68%)
Nov 29, 2024	26.03	26.28	26.03	26.28	7,695	+0.43(+1.66%)
Nov 27, 2024	25.71	25.93	25.71	25.85	22,915	+0.12(+0.47%)
Nov 26, 2024	25.90	26.00	25.65	25.73	52,506	-0.31(-1.19%)
Nov 25, 2024	26.20	26.33	25.96	26.04	33,884	-0.15(-0.57%)
Nov 22, 2024	26.06	26.19	25.99	26.19	75,417	+0.01(+0.04%)
Nov 21, 2024	25.96	26.19	25.96	26.18	49,522	+0.05(+0.19%)
Nov 20, 2024	26.13	26.14	25.90	26.13	24,588	-0.06(-0.23%)
Nov 19, 2024	26.24	26.35	25.69	26.19	35,891	-0.04(-0.15%)
Nov 18, 2024	25.95	26.27	25.95	26.23	114,430	+0.28(+1.08%)
Nov 15, 2024	25.85	25.95	25.76	25.95	158,178	+0.11(+0.43%)
Nov 14, 2024	25.87	25.96	25.84	25.84	23,687	+0.00(+0.00%)
Nov 13, 2024	25.90	25.90	25.60	25.84	52,400	-0.13(-0.50%)
Nov 12, 2024	26.24	26.24	25.85	25.97	65,680	-0.39(-1.48%)
Nov 11, 2024	26.41	26.50	26.35	26.36	25,895	-0.09(-0.34%)
Nov 08, 2024	26.61	26.61	26.33	26.45	25,805	-0.52(-1.93%)
Nov 07, 2024	26.79	27.00	26.73	26.97	39,463	+0.61(+2.31%)
Nov 06, 2024	26.33	26.48	26.16	26.36	64,587	-0.22(-0.83%)
Nov 05, 2024	26.55	26.74	26.51	26.58	21,517	+0.12(+0.45%)
Nov 04, 2024	26.49	26.61	26.34	26.46	45,596	+0.09(+0.34%)
Nov 01, 2024	26.52	26.56	26.31	26.37	19,745	-0.08(-0.30%)
Oct 31, 2024	26.43	26.45	26.15	26.45	18,297	-0.25(-0.94%)
Oct 30, 2024	26.48	26.70	26.46	26.70	17,799	+0.12(+0.45%)
Oct 29, 2024	26.59	26.65	26.48	26.58	15,812	-0.05(-0.18%)
Oct 28, 2024	26.63	26.75	26.54	26.63	20,527	+0.13(+0.49%)
Oct 25, 2024	26.74	26.80	26.47	26.50	36,930	-0.22(-0.82%)
Oct 24, 2024	26.69	26.80	26.50	26.72	48,012	+0.20(+0.75%)
Oct 23, 2024	26.77	26.80	26.52	26.52	26,773	-0.25(-0.93%)
Oct 22, 2024	27.07	27.19	26.76	26.77	386,337	-0.41(-1.49%)
Oct 21, 2024	27.29	27.34	27.08	27.18	65,223	-0.18(-0.68%)
Oct 18, 2024	27.43	27.43	27.25	27.36	32,510	+0.11(+0.42%)
Oct 17, 2024	27.20	27.37	27.20	27.25	31,020	-0.14(-0.53%)
Oct 16, 2024	27.35	27.39	27.14	27.39	25,193	+0.29(+1.07%)
Oct 15, 2024	27.33	27.38	27.04	27.10	26,460	-0.39(-1.42%)
Oct 14, 2024	27.39	27.55	27.39	27.49	14,466	-0.20(-0.72%)
Oct 11, 2024	27.46	27.69	27.46	27.69	23,410	+0.08(+0.29%)
Oct 10, 2024	27.47	27.61	27.34	27.61	8,177	+0.26(+0.95%)
Oct 09, 2024	27.28	27.49	27.16	27.35	44,928	-0.24(-0.87%)
Oct 08, 2024	27.61	27.61	27.43	27.59	10,773	-0.40(-1.43%)
Oct 07, 2024	27.88	27.99	27.73	27.99	34,110	+0.02(+0.07%)
Oct 04, 2024	27.79	27.97	27.74	27.97	24,862	+0.31(+1.12%)
Oct 03, 2024	27.47	27.66	27.42	27.66	18,409	+0.13(+0.47%)
Oct 02, 2024	27.86	27.86	27.52	27.53	53,692	-0.40(-1.43%)