Cambria Large Cap Shareholder Yield ETF (LYLD)

BATS: LYLD · Real-Time Price · USD

29.78

-0.02 (-0.06%)

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

29.78

0.00 (0.00%)

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

LYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	29.79	29.80	29.79	29.80	29.80	0.31%	1,035
Apr 24, 2026	29.80	29.80	29.68	29.71	29.70	-1.07%	3,091
Apr 23, 2026	29.95	30.03	29.95	30.03	30.02	0.38%	1,016
Apr 22, 2026	29.86	29.91	29.86	29.91	29.91	0.20%	4,581
Apr 21, 2026	30.06	30.06	29.85	29.85	29.85	-0.06%	1,078
Apr 20, 2026	29.98	29.98	29.87	29.87	29.87	0.19%	210
Apr 17, 2026	29.69	29.81	29.69	29.81	29.81	0.48%	542
Apr 16, 2026	29.64	29.67	29.64	29.67	29.67	1.20%	404
Apr 15, 2026	29.25	29.39	29.23	29.32	29.32	-0.38%	4,536
Apr 14, 2026	29.44	29.47	29.43	29.43	29.43	-0.30%	1,321
Apr 13, 2026	29.23	29.52	29.21	29.52	29.52	0.84%	806
Apr 10, 2026	29.39	29.39	29.28	29.28	29.28	-0.93%	559
Apr 9, 2026	29.55	29.55	29.55	29.55	29.55	0.06%	338
Apr 8, 2026	29.53	29.53	29.53	29.53	29.53	0.69%	158
Apr 7, 2026	29.43	29.50	29.33	29.33	29.33	-0.21%	4,398
Apr 6, 2026	29.20	29.39	29.20	29.39	29.39	0.66%	432
Apr 2, 2026	29.05	29.20	29.05	29.20	29.20	0.24%	263
Apr 1, 2026	29.11	29.16	29.07	29.13	29.13	0.22%	1,887
Mar 31, 2026	29.05	29.07	28.95	29.07	29.07	1.28%	1,604
Mar 30, 2026	28.87	28.87	28.64	28.70	28.70	-0.21%	1,385
Mar 27, 2026	28.88	28.91	28.76	28.76	28.76	-0.41%	592
Mar 26, 2026	28.97	28.97	28.88	28.88	28.88	-0.01%	890
Mar 25, 2026	28.87	28.88	28.84	28.88	28.88	0.38%	1,043
Mar 24, 2026	28.77	28.77	28.77	28.77	28.77	1.09%	698
Mar 23, 2026	28.71	28.71	28.46	28.46	28.46	1.04%	2,707
Mar 20, 2026	28.44	28.44	28.17	28.17	28.17	-1.53%	705
Mar 19, 2026	28.65	28.65	28.61	28.61	28.42	-0.13%	464
Mar 18, 2026	28.64	28.64	28.64	28.64	28.46	-1.56%	84
Mar 17, 2026	29.10	29.10	29.10	29.10	28.91	0.44%	222
Mar 16, 2026	28.50	29.14	28.50	28.97	28.78	0.38%	3,292
Mar 13, 2026	28.96	28.96	28.86	28.86	28.68	-0.40%	1,186
Mar 12, 2026	28.95	29.27	28.94	28.98	28.79	-0.76%	405
Mar 11, 2026	29.20	29.20	29.20	29.20	29.01	0.05%	90
Mar 10, 2026	29.46	29.47	29.18	29.18	29.00	-0.77%	335
Mar 9, 2026	29.08	29.45	29.08	29.41	29.22	-0.69%	667
Mar 6, 2026	29.61	29.61	29.61	29.61	29.42	-0.98%	39
Mar 5, 2026	29.87	29.91	29.82	29.91	29.71	-0.80%	2,076
Mar 4, 2026	30.11	30.15	30.11	30.15	29.95	0.61%	365
Mar 3, 2026	29.51	29.97	29.51	29.97	29.77	-0.98%	527
Mar 2, 2026	29.95	30.26	29.95	30.26	30.07	0.41%	392
Feb 27, 2026	29.99	30.14	29.99	30.14	29.95	-0.20%	170
Feb 26, 2026	30.06	30.20	30.02	30.20	30.01	0.54%	924
Feb 25, 2026	30.01	30.04	30.01	30.04	29.85	-0.50%	709
Feb 24, 2026	30.19	30.19	30.19	30.19	30.00	0.38%	96
Feb 23, 2026	30.02	30.08	30.02	30.08	29.88	-1.12%	518
Feb 20, 2026	30.42	30.42	30.42	30.42	30.22	0.54%	177
Feb 19, 2026	30.31	30.31	30.20	30.26	30.06	-0.71%	998
Feb 18, 2026	30.40	30.47	30.40	30.47	30.28	0.49%	478
Feb 17, 2026	30.23	30.47	30.13	30.32	30.13	-0.40%	8,384
Feb 13, 2026	30.53	30.53	30.45	30.45	30.25	0.64%	452
Feb 12, 2026	30.30	30.40	30.21	30.25	30.06	-1.51%	674
Feb 11, 2026	30.52	30.72	30.52	30.72	30.52	1.08%	155
Feb 10, 2026	30.35	30.39	30.28	30.39	30.19	0.52%	1,431
Feb 9, 2026	30.37	30.37	30.23	30.23	30.04	-0.34%	723
Feb 6, 2026	30.34	30.34	30.34	30.34	30.14	1.92%	48
Feb 5, 2026	29.83	29.83	29.76	29.76	29.57	-0.52%	1,031
Feb 4, 2026	29.92	29.92	29.92	29.92	29.73	1.46%	255
Feb 3, 2026	29.49	29.49	29.49	29.49	29.30	1.23%	151
Feb 2, 2026	29.13	29.13	29.13	29.13	28.94	0.78%	965
Jan 30, 2026	28.72	28.90	28.72	28.90	28.72	-0.12%	1,980
Jan 29, 2026	28.91	28.94	28.91	28.94	28.75	0.59%	307
Jan 28, 2026	28.78	28.78	28.76	28.77	28.59	-0.08%	969
Jan 27, 2026	28.83	28.83	28.79	28.79	28.61	0.05%	143
Jan 26, 2026	28.77	28.80	28.77	28.78	28.59	0.08%	543
Jan 23, 2026	28.76	28.76	28.76	28.76	28.57	-0.46%	262
Jan 22, 2026	28.93	29.01	28.89	28.89	28.70	-0.03%	778
Jan 21, 2026	28.76	28.90	28.75	28.90	28.71	1.60%	856
Jan 20, 2026	28.52	28.64	28.43	28.45	28.26	-1.05%	1,674
Jan 16, 2026	28.84	28.86	28.74	28.75	28.56	-1.01%	2,360
Jan 15, 2026	29.00	29.06	29.00	29.04	28.85	0.52%	1,922
Jan 14, 2026	28.89	28.94	28.89	28.89	28.70	0.96%	2,304
Jan 13, 2026	28.76	28.76	28.61	28.61	28.43	-0.15%	769
Jan 12, 2026	28.66	28.66	28.66	28.66	28.47	-0.13%	246
Jan 9, 2026	29.16	29.16	28.65	28.69	28.51	0.39%	1,505
Jan 8, 2026	28.58	28.58	28.58	28.58	28.40	1.47%	160
Jan 7, 2026	28.32	28.32	28.17	28.17	27.99	-1.15%	376
Jan 6, 2026	28.54	28.54	28.49	28.49	28.31	0.26%	525
Jan 5, 2026	28.42	28.42	28.42	28.42	28.24	1.32%	797
Jan 2, 2026	28.04	28.05	28.04	28.05	27.87	0.76%	403
Dec 31, 2025	27.90	27.92	27.84	27.84	27.66	-0.75%	366
Dec 30, 2025	28.09	28.10	28.05	28.05	27.87	-0.16%	1,042
Dec 29, 2025	28.08	28.09	28.08	28.09	27.91	-0.32%	171
Dec 26, 2025	28.18	28.18	28.18	28.18	28.00	-0.01%	179
Dec 24, 2025	28.19	28.19	28.19	28.19	28.01	0.33%	14
Dec 23, 2025	28.10	28.10	28.09	28.09	27.91	-0.20%	840
Dec 22, 2025	28.17	28.19	28.14	28.15	27.97	0.37%	1,350
Dec 19, 2025	28.04	28.04	28.04	28.04	27.86	0.20%	425
Dec 18, 2025	27.99	27.99	27.99	27.99	27.81	-1.00%	59
Dec 17, 2025	28.27	28.27	28.27	28.27	27.86	0.18%	350
Dec 16, 2025	28.35	28.35	28.22	28.22	27.81	-0.82%	1,398
Dec 15, 2025	28.45	28.49	28.43	28.45	28.04	0.05%	2,317
Dec 12, 2025	28.44	28.44	28.44	28.44	28.03	-0.24%	243
Dec 11, 2025	28.51	28.51	28.51	28.51	28.10	1.03%	163
Dec 10, 2025	28.06	28.22	28.06	28.22	27.81	1.82%	334
Dec 9, 2025	27.76	27.76	27.71	27.71	27.32	0.11%	801
Dec 8, 2025	27.27	27.72	27.27	27.68	27.28	-0.36%	515
Dec 5, 2025	27.92	27.93	27.78	27.78	27.38	-0.10%	1,404
Dec 4, 2025	27.80	27.83	27.80	27.81	27.41	0.06%	2,511
Dec 3, 2025	27.83	27.83	27.80	27.80	27.40	0.46%	365
Dec 2, 2025	27.59	27.72	27.59	27.67	27.27	-0.25%	726