Skip to main content
Cambria Large Cap Shareholder Yield ETF (LYLD)
BATS: LYLD · Real-Time Price · USD
27.78
-0.03 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
27.78
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

LYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.9227.9327.7827.7827.78-0.10%1,404
Dec 4, 202527.8027.8327.8027.8127.810.06%2,511
Dec 3, 202527.8327.8327.8027.8027.800.46%365
Dec 2, 202527.5927.7227.5927.6727.67-0.25%726
Dec 1, 202527.8727.8727.7427.7427.74-0.21%631
Nov 28, 202527.7927.7927.7927.7927.790.39%11
Nov 26, 202527.6927.6927.6927.6927.690.54%71
Nov 25, 202527.5627.5627.5427.5427.541.40%2,643
Nov 24, 202527.1827.1827.1627.1627.160.50%215
Nov 21, 202527.1427.1427.0227.0227.021.93%444
Nov 20, 202526.5126.5126.5126.5126.51-0.93%42
Nov 19, 202526.7626.7626.7626.7626.76-0.51%424
Nov 18, 202526.9326.9526.9026.9026.900.51%753
Nov 17, 202526.7626.7626.7626.7626.76-1.65%39
Nov 14, 202527.2127.2127.2127.2127.21-0.35%112
Nov 13, 202527.4227.4227.3127.3127.31-1.08%1,917
Nov 12, 202527.6027.6027.6027.6027.600.71%234
Nov 11, 202527.4027.4827.4027.4127.410.68%606
Nov 10, 202527.2227.2227.2227.2227.220.49%51
Nov 7, 202527.0927.0927.0927.0927.090.84%17
Nov 6, 202526.8926.8926.8726.8726.87-0.36%468
Nov 5, 202526.9626.9626.9626.9626.960.65%44
Nov 4, 202526.7926.7926.7926.7926.79-0.32%62
Nov 3, 202526.8026.8826.8026.8726.87-0.51%588
Oct 31, 202526.8027.0126.8027.0127.010.16%1,010
Oct 30, 202526.9726.9726.9726.9726.97-0.83%167
Oct 29, 202527.3227.3227.2027.2027.20-0.58%225
Oct 28, 202527.3627.3627.3627.3627.36-0.19%98
Oct 27, 202527.3427.4127.3427.4127.410.33%234
Oct 24, 202527.4327.4327.3227.3227.320.33%1,008
Oct 23, 202526.7227.2326.7227.2327.230.34%173
Oct 22, 202527.1427.1427.1427.1427.14-0.23%49
Oct 21, 202526.6027.2426.6027.2027.200.37%475
Oct 20, 202527.0027.1027.0027.1027.100.98%1,077
Oct 17, 202526.8426.8426.7426.8326.830.50%228
Oct 16, 202526.7726.9926.6526.7026.70-1.48%1,818
Oct 15, 202527.1727.1727.0627.1027.10-0.31%799
Oct 14, 202526.9627.2426.9627.1827.181.47%629
Oct 13, 202526.3426.7926.3426.7926.790.88%358
Oct 10, 202526.8026.9026.5626.5626.56-2.17%1,890
Oct 9, 202527.0627.3127.0627.1427.14-1.11%731
Oct 8, 202527.5127.5127.4527.4527.45-0.32%1,282
Oct 7, 202527.1927.5527.1927.5427.54-0.25%297
Oct 6, 202527.6127.6127.6127.6127.61-0.49%90
Oct 3, 202527.7427.7427.7427.7427.740.37%96
Oct 2, 202527.6427.6427.6427.6427.640.14%61
Oct 1, 202527.6027.6027.6027.6027.60-0.26%193
Sep 30, 202527.6027.6727.6027.6727.670.12%372
Sep 29, 202527.4027.6427.4027.6427.64-0.12%451
Sep 26, 202527.6527.6727.6427.6727.671.14%996
Sep 25, 202527.3627.3627.3627.3627.36-0.56%111
Sep 24, 202527.5527.5527.5227.5227.520.37%372
Sep 23, 202527.4127.4127.4127.4127.410.26%138
Sep 22, 202527.3427.3427.3427.3427.34-0.05%544
Sep 19, 202527.3627.3627.3627.3627.36-0.23%237
Sep 18, 202527.3527.4227.3527.4227.420.07%2,284
Sep 17, 202527.5227.5227.4027.4027.280.24%275
Sep 16, 202527.3427.3427.3427.3427.21-0.38%63
Sep 15, 202527.5127.5127.4427.4427.31-0.46%401
Sep 12, 202527.5727.5727.5727.5727.44-0.75%25
Sep 11, 202527.7827.7827.7827.7827.651.25%23
Sep 10, 202527.2927.4327.2927.4327.30-0.18%486
Sep 9, 202527.4827.4827.4827.4827.35-0.36%26
Sep 8, 202527.5827.5827.5827.5827.45-0.28%105
Sep 5, 202527.6427.6627.6427.6627.530.08%216
Sep 4, 202527.6427.6427.6427.6427.510.98%13
Sep 3, 202527.3227.3727.3227.3727.24-0.08%613
Sep 2, 202527.3927.3927.3927.3927.27-0.56%44
Aug 29, 202527.5327.5527.5327.5527.420.17%203
Aug 28, 202527.5027.5027.5027.5027.37-0.21%103
Aug 27, 202527.5627.5627.5627.5627.430.43%10
Aug 26, 202527.4427.4427.4427.4427.31-0.20%11
Aug 25, 202527.5227.5227.5027.5027.37-0.24%426
Aug 22, 202527.5627.5627.5627.5627.432.06%14
Aug 21, 202527.0627.0627.0127.0126.88-0.09%524
Aug 20, 202527.0327.0327.0327.0326.910.29%68
Aug 19, 202526.9526.9526.9526.9526.830.42%137
Aug 18, 202526.8426.8426.8426.8426.72-0.15%170
Aug 15, 202526.9526.9726.8826.8826.76-0.22%813
Aug 14, 202526.9426.9426.9426.9426.82-0.33%210
Aug 13, 202527.0327.0327.0327.0326.911.66%60
Aug 12, 202526.5926.5926.5926.5926.471.46%55
Aug 11, 202526.1726.2126.1726.2126.09-0.17%272
Aug 8, 202526.2526.2526.2526.2526.130.61%28
Aug 7, 202526.0426.0926.0426.0925.97-0.42%158
Aug 6, 202526.3426.3426.2026.2026.08-0.10%228
Aug 5, 202526.2326.2326.2326.2326.110.15%45
Aug 4, 202526.1926.1926.1926.1926.071.08%127
Aug 1, 202525.9125.9125.9125.9125.79-1.28%55
Jul 31, 202526.4226.4226.2426.2426.12-0.10%337
Jul 30, 202526.2726.2726.2726.2726.15-1.17%50
Jul 29, 202526.6226.6226.5826.5826.46-0.15%173
Jul 28, 202526.7026.7026.6226.6226.50-0.60%3,848
Jul 25, 202526.8026.8026.7826.7826.660.57%191
Jul 24, 202526.6326.6326.6326.6326.51-1.60%29
Jul 23, 202527.0627.0627.0627.0626.941.02%19
Jul 22, 202526.7826.7926.7826.7926.661.41%361
Jul 21, 202526.5826.5826.4226.4226.29-0.11%681
Jul 18, 202526.1226.5126.1226.4526.32-0.08%885
Jul 17, 202526.3626.4726.3326.4726.340.77%271