Cambria ETF Trust Cambria Emerging Shareholder Yield ETF (NY: EYLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2024	31.38	31.60	31.27	31.31	59,958	-0.19(-0.60%)
Dec 30, 2024	31.56	31.56	31.25	31.50	92,613	-0.10(-0.32%)
Dec 27, 2024	31.28	31.71	31.28	31.60	60,283	-0.08(-0.25%)
Dec 26, 2024	31.86	31.86	31.59	31.68	35,094	-0.17(-0.53%)
Dec 24, 2024	31.78	31.95	31.63	31.85	28,443	+0.05(+0.15%)
Dec 23, 2024	31.70	31.92	31.63	31.80	127,841	+0.13(+0.41%)
Dec 20, 2024	31.39	31.91	30.83	31.67	339,408	+0.21(+0.65%)
Dec 19, 2024	31.59	31.74	31.34	31.46	120,606	+0.13(+0.43%)
Dec 18, 2024	31.94	32.15	31.29	31.33	127,007	-0.69(-2.15%)
Dec 17, 2024	31.77	32.04	31.73	32.02	92,885	-0.14(-0.43%)
Dec 16, 2024	32.27	32.32	32.02	32.16	49,087	-0.19(-0.58%)
Dec 13, 2024	32.51	32.53	32.31	32.34	36,782	-0.10(-0.30%)
Dec 12, 2024	32.48	32.66	32.41	32.44	45,532	-0.41(-1.23%)
Dec 11, 2024	32.64	33.27	32.57	32.85	76,766	+0.40(+1.22%)
Dec 10, 2024	32.61	32.73	32.45	32.45	28,520	-0.49(-1.50%)
Dec 09, 2024	33.10	33.61	32.60	32.95	105,905	+0.90(+2.81%)
Dec 06, 2024	32.63	32.72	32.05	32.05	48,248	-0.17(-0.52%)
Dec 05, 2024	32.49	32.73	32.21	32.21	384,517	-0.24(-0.73%)
Dec 04, 2024	31.81	32.60	31.81	32.45	48,408	+0.19(+0.58%)
Dec 03, 2024	32.26	32.36	31.98	32.26	47,875	+0.17(+0.52%)
Dec 02, 2024	32.23	32.34	32.07	32.10	46,680	-0.24(-0.73%)
Nov 29, 2024	31.97	32.33	31.61	32.33	20,160	+0.26(+0.80%)
Nov 27, 2024	32.38	32.38	31.89	32.08	41,730	-0.05(-0.15%)
Nov 26, 2024	32.18	32.37	32.13	32.13	78,403	-0.29(-0.88%)
Nov 25, 2024	32.54	32.54	32.21	32.41	53,507	+0.12(+0.37%)
Nov 22, 2024	32.33	32.40	32.25	32.29	105,864	-0.20(-0.61%)
Nov 21, 2024	32.38	32.51	32.34	32.49	47,447	+0.23(+0.70%)
Nov 20, 2024	32.24	32.26	32.04	32.26	68,030	-0.19(-0.58%)
Nov 19, 2024	32.16	32.45	31.98	32.45	100,103	+0.29(+0.91%)
Nov 18, 2024	31.91	32.22	31.88	32.16	54,699	+0.28(+0.87%)
Nov 15, 2024	31.81	31.98	31.79	31.88	88,581	+0.23(+0.73%)
Nov 14, 2024	31.79	31.97	31.65	31.65	52,779	-0.26(-0.80%)
Nov 13, 2024	32.03	32.09	31.83	31.91	50,500	-0.16(-0.49%)
Nov 12, 2024	32.22	32.22	31.86	32.07	74,079	-0.58(-1.79%)
Nov 11, 2024	32.94	32.96	32.45	32.65	60,500	-0.31(-0.93%)
Nov 08, 2024	33.16	33.64	32.80	32.96	74,442	-0.68(-2.03%)
Nov 07, 2024	33.62	33.73	33.44	33.64	188,286	+0.73(+2.22%)
Nov 06, 2024	32.89	33.09	32.67	32.91	206,000	-0.33(-0.98%)
Nov 05, 2024	33.14	33.38	33.07	33.23	45,097	+0.31(+0.93%)
Nov 04, 2024	33.02	33.25	32.91	32.93	44,470	-0.10(-0.30%)