Cambria Foreign Shareholder Yield ETF (NY:FYLD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	31.00	31.43	31.00	31.43	56,950	+0.33(+1.06%)
Nov 06, 2025	31.15	31.15	30.88	31.10	15,617	+0.12(+0.39%)
Nov 05, 2025	30.78	31.01	30.78	30.98	22,950	+0.19(+0.62%)
Nov 04, 2025	30.71	30.87	30.66	30.79	30,815	-0.29(-0.93%)
Nov 03, 2025	30.91	31.09	30.90	31.08	25,193	+0.13(+0.42%)
Oct 31, 2025	31.14	31.14	30.85	30.95	25,441	-0.29(-0.91%)
Oct 30, 2025	31.17	31.30	31.17	31.23	27,406	-0.12(-0.37%)
Oct 29, 2025	31.35	31.46	31.20	31.35	29,289	+0.08(+0.26%)
Oct 28, 2025	31.34	31.40	31.17	31.27	27,283	-0.16(-0.52%)
Oct 27, 2025	31.43	31.44	31.36	31.43	27,804	+0.14(+0.46%)
Oct 24, 2025	31.31	31.31	31.22	31.29	26,458	+0.02(+0.06%)
Oct 23, 2025	31.04	31.29	31.04	31.27	21,545	+0.47(+1.53%)
Oct 22, 2025	30.62	30.86	30.62	30.80	23,404	+0.26(+0.85%)
Oct 21, 2025	30.65	30.65	30.45	30.54	46,510	-0.22(-0.72%)
Oct 20, 2025	30.75	30.87	30.70	30.76	21,276	+0.13(+0.42%)
Oct 17, 2025	30.60	30.70	30.50	30.63	22,312	-0.13(-0.42%)
Oct 16, 2025	30.91	30.97	30.70	30.76	30,685	-0.14(-0.45%)
Oct 15, 2025	30.97	31.00	30.71	30.90	27,944	+0.08(+0.26%)
Oct 14, 2025	30.69	30.83	30.38	30.82	28,747	+0.15(+0.49%)
Oct 13, 2025	30.62	30.72	30.43	30.67	23,212	+0.33(+1.09%)
Oct 10, 2025	30.94	30.94	30.32	30.34	45,593	-0.79(-2.54%)
Oct 09, 2025	31.38	31.53	31.05	31.13	32,488	-0.07(-0.22%)
Oct 08, 2025	31.25	31.30	31.17	31.20	14,880	+0.05(+0.16%)
Oct 07, 2025	31.33	31.34	31.15	31.15	24,858	-0.31(-0.99%)
Oct 06, 2025	31.41	31.53	31.36	31.46	31,542	-0.02(-0.08%)
Oct 03, 2025	31.43	31.53	31.34	31.48	34,875	+0.11(+0.37%)
Oct 02, 2025	31.43	31.43	31.23	31.37	30,722	-0.03(-0.10%)
Oct 01, 2025	31.36	31.42	31.32	31.40	29,552	+0.21(+0.67%)
Sep 30, 2025	31.24	31.26	31.11	31.19	45,712	-0.13(-0.42%)
Sep 29, 2025	31.50	31.54	31.30	31.32	61,198	-0.03(-0.10%)
Sep 26, 2025	31.29	31.43	31.29	31.35	56,895	+0.13(+0.42%)
Sep 25, 2025	31.13	31.25	30.95	31.22	123,810	-0.07(-0.22%)
Sep 24, 2025	31.23	31.39	31.23	31.29	30,958	-0.13(-0.41%)
Sep 23, 2025	31.44	31.60	31.34	31.42	62,529	+0.13(+0.42%)
Sep 22, 2025	31.11	31.41	31.11	31.29	49,055	+0.12(+0.38%)
Sep 19, 2025	31.34	31.34	31.07	31.17	84,543	-0.19(-0.61%)
Sep 18, 2025	31.36	31.43	31.23	31.36	20,028	-0.11(-0.34%)
Sep 17, 2025	31.48	31.68	31.39	31.47	24,399	-0.07(-0.22%)
Sep 16, 2025	31.46	31.63	31.38	31.54	24,269	-0.03(-0.09%)
Sep 15, 2025	31.45	31.57	31.32	31.57	27,195	+0.40(+1.30%)
Sep 12, 2025	31.21	31.21	31.12	31.16	17,608	-0.09(-0.28%)
Sep 11, 2025	31.07	31.25	30.98	31.25	29,214	+0.23(+0.73%)
Sep 10, 2025	30.89	31.04	30.89	31.02	24,142	+0.07(+0.22%)
Sep 09, 2025	30.84	30.99	30.84	30.95	42,913	+0.01(+0.03%)
Sep 08, 2025	30.89	30.97	30.73	30.94	52,329	+0.38(+1.23%)
Sep 05, 2025	30.78	30.78	30.51	30.57	23,430	-0.07(-0.23%)
Sep 04, 2025	30.50	30.64	30.39	30.64	28,076	+0.25(+0.81%)
Sep 03, 2025	30.40	30.40	30.30	30.39	51,226	-0.12(-0.39%)