Cambria Emerging Shareholder Yield ETF (EYLD)

BATS: EYLD · Real-Time Price · USD

38.86

-0.05 (-0.13%)

At close: Dec 5, 2025, 4:00 PM EST

38.86

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

EYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.15	39.21	38.85	38.95	-	0.10%	17,522
Dec 4, 2025	38.92	38.94	38.80	38.91	38.91	0.03%	15,991
Dec 3, 2025	38.73	38.97	38.69	38.90	38.90	0.62%	50,936
Dec 2, 2025	38.51	38.95	38.51	38.66	38.66	0.42%	33,451
Dec 1, 2025	38.46	38.80	38.40	38.50	38.50	-0.28%	48,295
Nov 28, 2025	38.62	38.62	38.34	38.61	38.61	-0.05%	2,085
Nov 26, 2025	38.45	38.67	38.40	38.63	38.63	0.84%	34,993
Nov 25, 2025	38.01	38.40	37.93	38.31	38.31	0.42%	53,779
Nov 24, 2025	37.89	38.19	37.85	38.15	38.15	0.82%	111,800
Nov 21, 2025	37.43	37.99	37.33	37.84	37.84	-0.13%	212,786
Nov 20, 2025	38.54	38.54	37.70	37.89	37.89	-0.68%	11,662
Nov 19, 2025	38.41	38.41	38.00	38.15	38.15	-0.52%	34,902
Nov 18, 2025	38.29	38.46	37.29	38.35	38.35	-0.57%	66,706
Nov 17, 2025	38.99	38.99	38.43	38.57	38.57	-1.91%	36,211
Nov 14, 2025	39.00	39.56	38.97	39.32	39.32	0.72%	24,450
Nov 13, 2025	39.32	39.73	39.04	39.04	39.04	-0.94%	33,001
Nov 12, 2025	39.05	39.42	39.05	39.41	39.41	0.79%	19,014
Nov 11, 2025	39.02	39.11	38.87	39.10	39.10	0.03%	28,623
Nov 10, 2025	38.87	39.09	38.74	39.09	39.09	1.53%	19,047
Nov 7, 2025	38.38	38.82	38.13	38.50	38.50	-0.21%	36,070
Nov 6, 2025	38.71	38.72	38.38	38.58	38.58	0.29%	23,098
Nov 5, 2025	38.00	38.65	38.00	38.47	38.47	1.26%	33,841
Nov 4, 2025	38.10	38.23	37.93	37.99	37.99	-1.43%	33,777
Nov 3, 2025	38.54	38.55	38.34	38.54	38.54	0.89%	37,805
Oct 31, 2025	38.13	38.31	38.07	38.20	38.20	-0.39%	27,542
Oct 30, 2025	38.34	38.70	38.26	38.35	38.35	-0.90%	24,629
Oct 29, 2025	38.97	38.97	38.65	38.70	38.70	-0.46%	21,175
Oct 28, 2025	38.96	38.96	38.56	38.88	38.88	0.13%	34,199
Oct 27, 2025	38.81	38.83	38.61	38.83	38.83	0.88%	23,305
Oct 24, 2025	38.72	38.72	38.38	38.49	38.49	0.03%	36,645
Oct 23, 2025	38.17	38.52	38.17	38.48	38.48	1.08%	18,942
Oct 22, 2025	38.09	38.16	37.84	38.07	38.07	0.42%	37,067
Oct 21, 2025	37.56	38.07	36.92	37.91	37.91	-0.24%	178,218
Oct 20, 2025	37.81	38.12	37.81	38.00	38.00	1.01%	21,974
Oct 17, 2025	37.38	37.68	37.32	37.62	37.62	-0.40%	35,860
Oct 16, 2025	37.88	37.90	37.61	37.77	37.77	0.51%	61,853
Oct 15, 2025	37.41	37.62	37.31	37.58	37.58	1.82%	52,529
Oct 14, 2025	36.68	37.10	36.53	36.91	36.91	-0.46%	25,822
Oct 13, 2025	37.31	37.31	36.28	37.08	37.08	2.77%	23,551
Oct 10, 2025	37.01	37.35	36.08	36.08	36.08	-3.24%	54,592
Oct 9, 2025	37.51	37.63	37.20	37.29	37.29	-0.29%	67,165
Oct 8, 2025	37.66	37.66	37.23	37.40	37.40	0.86%	35,366
Oct 7, 2025	37.36	37.41	37.07	37.08	37.08	-0.90%	61,645
Oct 6, 2025	37.42	37.48	37.34	37.42	37.42	-0.01%	33,610
Oct 3, 2025	37.67	37.67	37.27	37.42	37.42	0.51%	27,899
Oct 2, 2025	37.36	37.37	37.08	37.23	37.23	-0.40%	35,269
Oct 1, 2025	37.48	37.48	37.23	37.38	37.38	0.48%	156,046
Sep 30, 2025	36.94	37.21	36.94	37.20	37.20	0.49%	35,246
Sep 29, 2025	36.90	37.08	36.90	37.02	37.02	0.84%	19,330
Sep 26, 2025	36.63	36.89	36.54	36.71	36.71	0.16%	25,024
Sep 25, 2025	35.98	36.81	35.89	36.65	36.65	-0.95%	31,944
Sep 24, 2025	37.07	37.25	37.00	37.00	37.00	-0.96%	37,141
Sep 23, 2025	37.59	37.59	37.26	37.36	37.36	-0.48%	83,948
Sep 22, 2025	37.61	37.61	37.33	37.54	37.54	0.11%	37,276
Sep 19, 2025	38.10	38.10	37.35	37.50	37.50	-0.13%	91,741
Sep 18, 2025	37.67	37.73	37.25	37.55	37.55	-1.55%	121,808
Sep 17, 2025	38.45	38.62	38.13	38.14	37.46	-0.83%	98,572
Sep 16, 2025	38.63	38.63	38.28	38.46	37.78	0.13%	189,562
Sep 15, 2025	38.42	38.68	38.38	38.41	37.73	0.21%	77,325
Sep 12, 2025	38.60	38.60	38.10	38.33	37.65	-0.49%	16,313
Sep 11, 2025	38.11	38.65	38.11	38.52	37.84	1.56%	31,569
Sep 10, 2025	37.80	38.15	37.80	37.93	37.26	0.53%	27,960
Sep 9, 2025	37.80	38.24	37.73	37.73	37.06	-0.47%	53,990
Sep 8, 2025	37.68	37.98	37.68	37.91	37.24	1.09%	26,447
Sep 5, 2025	37.54	37.67	37.39	37.50	36.83	0.40%	32,928
Sep 4, 2025	37.08	37.35	37.01	37.35	36.69	0.35%	11,524
Sep 3, 2025	37.20	37.25	37.03	37.22	36.56	0.59%	13,490
Sep 2, 2025	36.93	37.08	36.73	37.00	36.34	-0.96%	170,219
Aug 29, 2025	37.25	37.45	37.24	37.36	36.70	-1.24%	24,615
Aug 28, 2025	37.60	37.84	37.55	37.83	37.16	0.85%	55,142
Aug 27, 2025	37.15	37.51	37.06	37.51	36.84	0.35%	151,192
Aug 26, 2025	37.14	37.50	37.14	37.38	36.72	-	25,209
Aug 25, 2025	37.74	37.74	37.26	37.38	36.72	-0.59%	17,312
Aug 22, 2025	37.20	37.80	37.20	37.60	36.93	1.08%	16,357
Aug 21, 2025	37.17	37.35	37.17	37.20	36.54	0.40%	24,101
Aug 20, 2025	37.03	37.20	36.97	37.05	36.39	-0.17%	106,537
Aug 19, 2025	37.37	37.42	37.04	37.11	36.45	-0.93%	28,220
Aug 18, 2025	37.62	37.62	37.46	37.46	36.80	-0.43%	25,919
Aug 15, 2025	37.74	37.74	37.48	37.62	36.95	0.32%	27,552
Aug 14, 2025	37.26	37.61	37.26	37.50	36.83	-0.92%	28,063
Aug 13, 2025	38.22	38.22	37.71	37.85	37.18	-	26,655
Aug 12, 2025	37.58	37.90	37.54	37.85	37.18	1.94%	54,226
Aug 11, 2025	37.09	37.32	37.08	37.13	36.47	-0.43%	31,021
Aug 8, 2025	36.74	37.44	36.74	37.29	36.63	0.49%	29,703
Aug 7, 2025	37.16	37.30	37.00	37.11	36.45	0.22%	43,191
Aug 6, 2025	36.70	37.05	36.70	37.03	36.37	1.01%	36,590
Aug 5, 2025	36.56	36.69	36.40	36.66	36.01	0.74%	25,387
Aug 4, 2025	36.08	36.51	36.08	36.39	35.74	1.25%	34,176
Aug 1, 2025	36.05	36.33	35.85	35.94	35.30	-0.42%	32,875
Jul 31, 2025	36.43	37.07	36.09	36.09	35.45	-1.53%	68,245
Jul 30, 2025	36.76	36.81	36.55	36.65	36.00	-0.52%	40,342
Jul 29, 2025	36.93	36.93	36.67	36.84	36.19	0.46%	19,650
Jul 28, 2025	37.16	37.16	36.55	36.67	36.02	-1.31%	28,502
Jul 25, 2025	37.06	37.29	37.03	37.16	36.50	-0.33%	11,917
Jul 24, 2025	37.21	37.50	37.07	37.28	36.62	0.22%	54,277
Jul 23, 2025	36.95	37.37	36.80	37.20	36.54	0.76%	28,287
Jul 22, 2025	36.88	36.96	36.64	36.92	36.26	0.08%	28,053
Jul 21, 2025	36.56	37.00	36.56	36.89	36.24	1.07%	29,863
Jul 18, 2025	36.82	36.82	36.44	36.50	35.85	-0.30%	45,152
Jul 17, 2025	36.56	36.76	36.40	36.61	35.96	0.03%	52,286