Cambria Emerging Shareholder Yield ETF (EYLD)

BATS: EYLD · Real-Time Price · USD

44.56

+0.10 (0.22%)

At close: Apr 28, 2026, 4:00 PM EDT

44.56

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

EYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.00	44.56	44.00	44.56	44.56	0.22%	49,848
Apr 27, 2026	44.87	44.87	44.42	44.46	44.46	-0.91%	7,332
Apr 24, 2026	44.79	44.94	44.78	44.87	44.87	1.10%	3,239
Apr 23, 2026	44.72	44.96	44.00	44.38	44.38	-1.55%	134,568
Apr 22, 2026	45.00	45.27	44.91	45.08	45.08	1.94%	56,510
Apr 21, 2026	45.10	45.20	44.22	44.22	44.22	-2.17%	23,744
Apr 20, 2026	45.49	45.49	45.12	45.20	45.20	-0.48%	6,864
Apr 17, 2026	45.50	45.83	45.38	45.42	45.42	2.02%	6,652
Apr 16, 2026	44.55	44.81	44.49	44.52	44.52	-0.65%	19,630
Apr 15, 2026	44.62	44.81	44.27	44.81	44.81	-0.58%	216,172
Apr 14, 2026	44.92	45.07	44.64	45.07	45.07	1.17%	77,220
Apr 13, 2026	43.65	44.60	43.65	44.55	44.55	1.32%	3,794
Apr 10, 2026	43.96	44.20	43.85	43.97	43.97	0.16%	27,133
Apr 9, 2026	43.55	43.92	43.19	43.90	43.90	0.55%	2,830
Apr 8, 2026	43.53	43.82	42.19	43.66	43.66	4.45%	72,122
Apr 7, 2026	41.40	41.91	41.11	41.80	41.80	0.10%	42,360
Apr 6, 2026	41.66	41.96	41.11	41.76	41.76	0.24%	81,131
Apr 2, 2026	40.70	41.66	40.70	41.66	41.66	0.24%	72,500
Apr 1, 2026	41.53	41.89	41.39	41.56	41.56	0.36%	41,228
Mar 31, 2026	40.64	41.42	40.20	41.41	41.41	3.16%	60,886
Mar 30, 2026	40.70	40.70	39.92	40.14	40.14	-1.13%	52,845
Mar 27, 2026	40.31	40.92	40.31	40.60	40.60	0.50%	51,096
Mar 26, 2026	41.62	41.62	40.40	40.40	40.40	-3.00%	70,117
Mar 25, 2026	41.55	41.99	41.27	41.65	41.65	1.61%	37,196
Mar 24, 2026	40.62	41.25	40.58	40.99	40.99	-1.75%	85,188
Mar 23, 2026	41.17	42.06	40.16	41.72	41.72	2.81%	78,465
Mar 20, 2026	41.60	41.60	40.36	40.58	40.58	-2.94%	67,799
Mar 19, 2026	40.93	42.03	40.68	41.81	41.57	1.04%	74,356
Mar 18, 2026	42.08	42.14	41.28	41.38	41.14	-1.97%	50,539
Mar 17, 2026	42.32	42.32	41.99	42.21	41.97	0.60%	30,277
Mar 16, 2026	41.67	42.01	41.58	41.96	41.72	2.14%	26,532
Mar 13, 2026	41.72	41.94	40.90	41.08	40.85	-0.72%	57,687
Mar 12, 2026	41.96	42.14	41.23	41.38	41.14	-2.24%	167,422
Mar 11, 2026	42.05	42.59	42.02	42.33	42.09	0.55%	48,537
Mar 10, 2026	42.21	42.92	41.98	42.10	41.86	-	51,957
Mar 9, 2026	40.60	42.42	40.50	42.10	41.86	1.30%	83,102
Mar 6, 2026	41.47	41.81	40.82	41.56	41.32	-0.42%	102,871
Mar 5, 2026	42.35	42.46	41.16	41.73	41.50	-2.29%	142,508
Mar 4, 2026	42.40	43.12	42.17	42.71	42.47	0.78%	107,936
Mar 3, 2026	42.03	42.73	39.91	42.38	42.14	-4.49%	158,538
Mar 2, 2026	44.53	44.58	43.82	44.37	44.12	-1.07%	163,107
Feb 27, 2026	44.58	44.88	44.40	44.85	44.59	-0.02%	52,807
Feb 26, 2026	45.01	45.09	44.40	44.86	44.60	-0.58%	80,977
Feb 25, 2026	45.03	45.19	44.72	45.12	44.86	0.87%	63,335
Feb 24, 2026	44.76	44.88	44.35	44.73	44.48	0.77%	134,307
Feb 23, 2026	44.98	44.98	44.30	44.39	44.14	-0.54%	92,636
Feb 20, 2026	43.92	44.65	43.90	44.63	44.38	1.96%	53,836
Feb 19, 2026	43.68	43.93	43.47	43.77	43.52	-0.16%	74,549
Feb 18, 2026	43.76	44.17	43.61	43.84	43.59	0.60%	71,907
Feb 17, 2026	42.96	43.74	42.75	43.58	43.33	0.16%	111,770
Feb 13, 2026	43.37	43.78	42.88	43.51	43.26	-0.23%	62,669
Feb 12, 2026	44.08	44.26	43.50	43.61	43.36	-0.50%	74,889
Feb 11, 2026	43.88	43.88	43.19	43.83	43.58	1.39%	71,478
Feb 10, 2026	43.35	43.36	43.13	43.23	42.98	0.14%	67,156
Feb 9, 2026	42.60	43.30	42.60	43.17	42.92	0.63%	58,677
Feb 6, 2026	42.71	43.00	42.45	42.90	42.66	2.00%	46,653
Feb 5, 2026	42.38	42.43	41.95	42.06	41.82	-0.85%	54,221
Feb 4, 2026	42.67	42.94	42.09	42.42	42.18	0.12%	61,706
Feb 3, 2026	42.29	42.49	42.01	42.37	42.13	1.28%	92,477
Feb 2, 2026	41.80	42.04	41.52	41.84	41.60	-0.13%	80,102
Jan 30, 2026	42.18	42.36	41.63	41.89	41.65	-1.57%	61,438
Jan 29, 2026	42.83	43.00	41.03	42.56	42.32	-0.02%	125,320
Jan 28, 2026	43.23	43.23	42.25	42.57	42.33	0.35%	104,091
Jan 27, 2026	41.93	42.42	41.93	42.42	42.18	2.19%	157,706
Jan 26, 2026	41.23	41.68	41.23	41.51	41.27	0.47%	50,585
Jan 23, 2026	41.32	41.47	40.94	41.32	41.08	-0.06%	94,187
Jan 22, 2026	41.13	41.52	41.13	41.34	41.10	0.98%	55,790
Jan 21, 2026	40.73	41.05	40.70	40.94	40.71	1.51%	53,777
Jan 20, 2026	40.12	40.53	40.12	40.33	40.10	-0.02%	83,930
Jan 16, 2026	40.44	40.44	40.07	40.34	40.11	-0.25%	35,748
Jan 15, 2026	40.54	40.62	40.35	40.44	40.21	0.75%	35,183
Jan 14, 2026	39.89	40.22	39.87	40.14	39.91	0.65%	42,228
Jan 13, 2026	40.00	40.15	39.77	39.88	39.65	-0.20%	35,712
Jan 12, 2026	39.85	40.17	39.71	39.96	39.73	0.28%	80,291
Jan 9, 2026	39.70	39.86	39.52	39.85	39.62	1.04%	49,367
Jan 8, 2026	39.46	39.46	39.15	39.44	39.22	0.05%	82,663
Jan 7, 2026	39.38	39.56	39.29	39.42	39.20	0.08%	33,483
Jan 6, 2026	39.16	39.50	39.16	39.39	39.17	0.64%	74,697
Jan 5, 2026	38.85	39.40	38.67	39.14	38.92	0.93%	111,961
Jan 2, 2026	39.01	39.01	38.43	38.78	38.56	1.17%	54,502
Dec 31, 2025	38.69	38.69	38.17	38.33	38.11	-0.29%	28,588
Dec 30, 2025	38.50	38.50	38.23	38.44	38.22	0.50%	34,853
Dec 29, 2025	38.30	38.32	38.04	38.25	38.03	-0.62%	36,427
Dec 26, 2025	38.40	38.49	38.11	38.49	38.27	0.52%	9,971
Dec 24, 2025	38.17	38.43	38.03	38.29	38.07	0.21%	20,483
Dec 23, 2025	37.90	38.35	37.90	38.21	37.99	0.69%	40,555
Dec 22, 2025	38.05	38.05	37.80	37.95	37.73	0.48%	39,948
Dec 19, 2025	37.69	38.03	37.69	37.77	37.56	0.21%	117,270
Dec 18, 2025	37.59	37.99	37.59	37.69	37.48	-1.75%	32,434
Dec 17, 2025	38.64	38.78	38.32	38.36	37.10	-0.60%	51,858
Dec 16, 2025	38.70	38.72	38.45	38.59	37.33	-0.44%	31,753
Dec 15, 2025	38.54	39.18	38.54	38.76	37.49	0.54%	53,308
Dec 12, 2025	38.62	39.02	38.43	38.55	37.29	-1.18%	47,548
Dec 11, 2025	38.75	39.06	38.75	39.01	37.73	0.23%	33,234
Dec 10, 2025	38.59	39.07	38.59	38.92	37.65	0.54%	20,953
Dec 9, 2025	38.50	38.78	38.50	38.71	37.44	0.03%	25,127
Dec 8, 2025	38.89	38.89	38.65	38.70	37.43	-0.41%	27,331
Dec 5, 2025	39.15	39.21	38.82	38.86	37.59	-0.13%	28,091
Dec 4, 2025	38.92	39.21	38.75	38.91	37.64	0.03%	41,538
Dec 3, 2025	38.73	38.97	38.69	38.90	37.63	0.62%	50,936