Cambria Foreign Shareholder Yield ETF (NY: FYLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2024	25.20	25.30	25.16	25.21	46,406	+0.05(+0.20%)
Dec 30, 2024	25.13	25.22	25.03	25.16	153,685	-0.02(-0.08%)
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	+0.22(+0.90%)
Dec 19, 2024	24.86	24.88	24.64	24.64	85,308	-0.09(-0.36%)
Dec 18, 2024	25.20	25.29	24.65	24.73	53,558	-0.38(-1.53%)
Dec 17, 2024	25.21	25.25	25.10	25.11	47,796	-0.25(-0.97%)
Dec 16, 2024	25.42	25.51	25.36	25.36	158,775	-0.21(-0.81%)
Dec 13, 2024	25.64	25.64	25.47	25.56	31,852	+0.03(+0.12%)
Dec 12, 2024	25.69	25.73	25.53	25.53	63,216	-0.30(-1.14%)
Dec 11, 2024	25.90	25.93	25.78	25.83	40,643	-0.05(-0.19%)
Dec 10, 2024	25.94	26.00	25.77	25.88	27,021	-0.20(-0.75%)
Dec 09, 2024	26.09	26.17	25.93	26.07	33,936	+0.24(+0.91%)
Dec 06, 2024	26.11	26.11	25.79	25.84	63,026	-0.15(-0.57%)
Dec 05, 2024	26.03	26.20	25.99	25.99	373,298	+0.16(+0.61%)
Dec 04, 2024	25.95	26.01	25.83	25.83	36,691	-0.09(-0.34%)
Dec 03, 2024	25.91	26.02	25.83	25.92	29,766	+0.24(+0.92%)
Dec 02, 2024	25.76	25.84	25.54	25.68	90,466	-0.18(-0.68%)
Nov 29, 2024	25.61	25.86	25.61	25.86	7,820	+0.42(+1.66%)
Nov 27, 2024	25.30	25.51	25.30	25.43	23,288	+0.12(+0.47%)
Nov 26, 2024	25.48	25.58	25.24	25.32	53,362	-0.30(-1.19%)
Nov 25, 2024	25.78	25.91	25.54	25.62	34,436	-0.15(-0.57%)
Nov 22, 2024	25.64	25.77	25.57	25.77	76,647	+0.01(+0.04%)
Nov 21, 2024	25.54	25.77	25.54	25.76	50,330	+0.05(+0.19%)
Nov 20, 2024	25.71	25.72	25.49	25.71	24,989	-0.06(-0.23%)
Nov 19, 2024	25.82	25.93	25.28	25.77	36,476	-0.04(-0.15%)
Nov 18, 2024	25.53	25.84	25.53	25.81	116,297	+0.28(+1.08%)
Nov 15, 2024	25.43	25.53	25.35	25.53	160,758	+0.11(+0.43%)
Nov 14, 2024	25.45	25.54	25.43	25.43	24,073	+0.00(+0.00%)
Nov 13, 2024	25.48	25.48	25.19	25.43	53,254	-0.13(-0.50%)
Nov 12, 2024	25.82	25.82	25.43	25.55	66,751	-0.38(-1.48%)
Nov 11, 2024	25.99	26.08	25.93	25.94	26,317	-0.09(-0.34%)
Nov 08, 2024	26.18	26.18	25.91	26.03	26,226	-0.51(-1.93%)
Nov 07, 2024	26.36	26.57	26.30	26.54	40,106	+0.60(+2.31%)
Nov 06, 2024	25.91	26.05	25.74	25.94	65,640	-0.22(-0.83%)
Nov 05, 2024	26.12	26.31	26.09	26.15	21,868	+0.12(+0.45%)
Nov 04, 2024	26.06	26.18	25.92	26.04	46,339	+0.09(+0.34%)