Skip to main content
Cambria Large Cap Shareholder Yield ETF (LYLD)
BATS: LYLD · Real-Time Price · USD
29.41
-0.50 (-1.68%)
Mar 6, 2026, 10:20 AM EST - Market open

LYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629.8729.9129.8229.9129.91-0.80%2,076
Mar 4, 202630.1130.1530.1130.1530.150.61%365
Mar 3, 202629.5129.9729.5129.9729.97-0.98%527
Mar 2, 202629.9530.2629.9530.2630.260.41%392
Feb 27, 202629.9930.1429.9930.1430.14-0.20%170
Feb 26, 202630.0630.2030.0230.2030.200.54%924
Feb 25, 202630.0130.0430.0130.0430.04-0.50%709
Feb 24, 202630.1930.1930.1930.1930.190.38%96
Feb 23, 202630.0230.0830.0230.0830.08-1.12%518
Feb 20, 202630.4230.4230.4230.4230.420.54%177
Feb 19, 202630.3130.3130.2030.2630.26-0.71%998
Feb 18, 202630.4030.4730.4030.4730.470.49%478
Feb 17, 202630.2330.4730.1330.3230.32-0.40%8,384
Feb 13, 202630.5330.5330.4530.4530.450.64%452
Feb 12, 202630.3030.4030.2130.2530.25-1.51%674
Feb 11, 202630.5230.7230.5230.7230.721.08%155
Feb 10, 202630.3530.3930.2830.3930.390.52%1,431
Feb 9, 202630.3730.3730.2330.2330.23-0.34%723
Feb 6, 202630.3430.3430.3430.3430.341.92%48
Feb 5, 202629.8329.8329.7629.7629.76-0.52%1,031
Feb 4, 202629.9229.9229.9229.9229.921.46%255
Feb 3, 202629.4929.4929.4929.4929.491.23%151
Feb 2, 202629.1329.1329.1329.1329.130.78%965
Jan 30, 202628.7228.9028.7228.9028.90-0.12%1,980
Jan 29, 202628.9128.9428.9128.9428.940.59%307
Jan 28, 202628.7828.7828.7628.7728.77-0.08%969
Jan 27, 202628.8328.8328.7928.7928.790.05%143
Jan 26, 202628.7728.8028.7728.7828.780.08%543
Jan 23, 202628.7628.7628.7628.7628.76-0.46%262
Jan 22, 202628.9329.0128.8928.8928.89-0.03%778
Jan 21, 202628.7628.9028.7528.9028.901.60%856
Jan 20, 202628.5228.6428.4328.4528.44-1.05%1,674
Jan 16, 202628.8428.8628.7428.7528.75-1.01%2,360
Jan 15, 202629.0029.0629.0029.0429.040.52%1,922
Jan 14, 202628.8928.9428.8928.8928.890.96%2,304
Jan 13, 202628.7628.7628.6128.6128.61-0.15%769
Jan 12, 202628.6628.6628.6628.6628.66-0.13%246
Jan 9, 202629.1629.1628.6528.6928.690.39%1,505
Jan 8, 202628.5828.5828.5828.5828.581.47%160
Jan 7, 202628.3228.3228.1728.1728.17-1.15%376
Jan 6, 202628.5428.5428.4928.4928.490.26%525
Jan 5, 202628.4228.4228.4228.4228.421.32%797
Jan 2, 202628.0428.0528.0428.0528.050.76%403
Dec 31, 202527.9027.9227.8427.8427.84-0.75%366
Dec 30, 202528.0928.1028.0528.0528.05-0.16%1,042
Dec 29, 202528.0828.0928.0828.0928.09-0.32%171
Dec 26, 202528.1828.1828.1828.1828.18-0.01%179
Dec 24, 202528.1928.1928.1928.1928.190.33%14
Dec 23, 202528.1028.1028.0928.0928.09-0.20%840
Dec 22, 202528.1728.1928.1428.1528.150.37%1,350
Dec 19, 202528.0428.0428.0428.0428.040.20%425
Dec 18, 202527.9927.9927.9927.9927.99-1.00%59
Dec 17, 202528.2728.2728.2728.2728.040.18%350
Dec 16, 202528.3528.3528.2228.2227.99-0.82%1,398
Dec 15, 202528.4528.4928.4328.4528.230.05%2,317
Dec 12, 202528.4428.4428.4428.4428.21-0.24%243
Dec 11, 202528.5128.5128.5128.5128.281.03%163
Dec 10, 202528.0628.2228.0628.2227.991.82%334
Dec 9, 202527.7627.7627.7127.7127.490.11%801
Dec 8, 202527.2727.7227.2727.6827.46-0.36%515
Dec 5, 202527.9227.9327.7827.7827.56-0.10%1,404
Dec 4, 202527.8027.8327.8027.8127.590.06%2,511
Dec 3, 202527.8327.8327.8027.8027.570.46%365
Dec 2, 202527.5927.7227.5927.6727.45-0.25%726
Dec 1, 202527.8727.8727.7427.7427.51-0.21%631
Nov 28, 202527.7927.7927.7927.7927.570.39%11
Nov 26, 202527.6927.6927.6927.6927.460.54%71
Nov 25, 202527.5627.5627.5427.5427.321.40%2,643
Nov 24, 202527.1827.1827.1627.1626.940.50%215
Nov 21, 202527.1427.1427.0227.0226.811.93%444
Nov 20, 202526.5126.5126.5126.5126.30-0.93%42
Nov 19, 202526.7626.7626.7626.7626.55-0.51%424
Nov 18, 202526.9326.9526.9026.9026.680.51%753
Nov 17, 202526.7626.7626.7626.7626.55-1.65%39
Nov 14, 202527.2127.2127.2127.2126.99-0.35%112
Nov 13, 202527.4227.4227.3127.3127.09-1.08%1,917
Nov 12, 202527.6027.6027.6027.6027.380.71%234
Nov 11, 202527.4027.4827.4027.4127.190.68%606
Nov 10, 202527.2227.2227.2227.2227.010.49%51
Nov 7, 202527.0927.0927.0927.0926.870.84%17
Nov 6, 202526.8926.8926.8726.8726.65-0.36%468
Nov 5, 202526.9626.9626.9626.9626.750.65%44
Nov 4, 202526.7926.7926.7926.7926.57-0.32%62
Nov 3, 202526.8026.8826.8026.8726.66-0.51%588
Oct 31, 202526.8027.0126.8027.0126.790.16%1,010
Oct 30, 202526.9726.9726.9726.9726.75-0.83%167
Oct 29, 202527.3227.3227.2027.2026.98-0.58%225
Oct 28, 202527.3627.3627.3627.3627.14-0.19%98
Oct 27, 202527.3427.4127.3427.4127.190.33%234
Oct 24, 202527.4327.4327.3227.3227.100.33%1,008
Oct 23, 202526.7227.2326.7227.2327.010.34%173
Oct 22, 202527.1427.1427.1427.1426.92-0.23%49
Oct 21, 202526.6027.2426.6027.2026.980.37%475
Oct 20, 202527.0027.1027.0027.1026.880.98%1,077
Oct 17, 202526.8426.8426.7426.8326.620.50%228
Oct 16, 202526.7726.9926.6526.7026.49-1.48%1,818
Oct 15, 202527.1727.1727.0627.1026.88-0.31%799
Oct 14, 202526.9627.2426.9627.1826.971.47%629
Oct 13, 202526.3426.7926.3426.7926.570.88%358
Oct 10, 202526.8026.9026.5626.5626.34-2.17%1,890