Skip to main content
Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
BATS: MYLD · Real-Time Price · USD
28.34
-0.70 (-2.42%)
Mar 6, 2026, 12:35 PM EST - Market open

MYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.1228.4727.8628.40--2.21%5,515
Mar 5, 202629.0629.1728.9329.0429.04-1.16%3,957
Mar 4, 202629.3929.3929.3929.3929.380.87%165
Mar 3, 202628.6629.1628.6629.1329.13-0.26%2,006
Mar 2, 202628.8029.2128.8029.2129.210.25%5,083
Feb 27, 202629.1329.1329.1329.1329.13-1.48%279
Feb 26, 202629.4129.5829.3329.5729.570.68%2,869
Feb 25, 202629.3429.3729.3429.3729.370.25%953
Feb 24, 202629.2129.3929.2129.3029.300.43%5,036
Feb 23, 202629.7029.7029.0829.1729.17-2.68%2,003
Feb 20, 202629.6829.9729.6229.9729.970.45%1,307
Feb 19, 202629.7929.8429.7729.8429.84-0.43%780
Feb 18, 202629.8829.9729.8829.9729.970.74%307
Feb 17, 202629.4829.7529.4829.7529.750.10%975
Feb 13, 202629.6929.8129.6729.7229.721.12%1,651
Feb 12, 202629.3929.4429.3929.3929.39-2.00%2,664
Feb 11, 202630.1130.1129.9129.9929.99-0.30%1,277
Feb 10, 202630.0330.2030.0330.0830.080.20%2,506
Feb 9, 202630.0030.1729.9930.0230.02-0.99%4,763
Feb 6, 202630.0930.3230.0930.3230.322.56%2,588
Feb 5, 202629.7729.7729.5229.5629.56-0.99%995
Feb 4, 202629.4229.9429.4229.8629.862.13%2,337
Feb 3, 202629.3629.4729.1529.2429.24-0.07%3,240
Feb 2, 202628.9629.3128.9629.2629.251.72%6,541
Jan 30, 202628.5028.7628.5028.7628.760.42%1,324
Jan 29, 202628.5228.6428.4628.6428.641.56%3,469
Jan 28, 202628.4828.4828.0928.2028.20-1.33%7,283
Jan 27, 202628.5528.5828.5228.5828.580.12%3,978
Jan 26, 202628.4928.6328.3428.5528.550.05%7,448
Jan 23, 202628.5528.5528.5328.5328.53-1.51%493
Jan 22, 202629.1129.1528.9228.9728.970.40%2,426
Jan 21, 202628.5328.8528.5328.8528.853.08%2,668
Jan 20, 202628.2228.2327.9627.9927.99-1.81%6,703
Jan 16, 202628.6128.6128.4928.5128.51-0.70%2,762
Jan 15, 202628.2928.7328.2928.7128.711.46%9,553
Jan 14, 202628.2428.3828.2328.3028.290.62%3,267
Jan 13, 202628.1528.2328.1128.1228.12-0.07%7,955
Jan 12, 202628.1028.1827.8228.1428.14-0.33%1,923
Jan 9, 202628.1128.2528.0828.2328.230.34%2,560
Jan 8, 202627.5928.2327.5028.1428.142.16%1,222
Jan 7, 202627.5427.5427.5427.5427.54-0.82%897
Jan 6, 202627.4827.7727.4827.7727.771.61%347,374
Jan 5, 202627.5427.5627.3327.3327.331.63%2,860
Jan 2, 202626.8127.0726.7626.8926.890.40%3,270
Dec 31, 202527.0527.0526.7726.7926.78-1.01%2,837
Dec 30, 202527.1227.1227.0327.0627.06-0.09%3,253
Dec 29, 202527.0427.0827.0427.0827.08-0.13%296
Dec 26, 202527.0427.1227.0227.1227.12-0.10%1,018
Dec 24, 202527.1827.1827.1427.1427.140.44%564
Dec 23, 202527.0627.0627.0227.0227.02-0.50%1,102
Dec 22, 202527.3627.3627.1627.1627.16-0.10%923
Dec 19, 202527.1327.1927.1127.1927.19-1.00%2,318
Dec 18, 202527.5927.5927.4427.4627.46-0.34%2,803
Dec 17, 202527.7327.7327.5527.5627.380.30%714
Dec 16, 202527.5727.5727.4827.4827.30-0.39%2,197
Dec 15, 202527.6127.6627.5327.5827.40-0.10%2,268
Dec 12, 202527.7027.7027.6127.6127.43-0.58%3,841
Dec 11, 202527.7727.7727.7727.7727.590.97%187
Dec 10, 202527.0227.5027.0227.5027.322.84%700
Dec 9, 202526.6526.7526.6526.7426.570.73%720
Dec 8, 202526.6926.6926.5526.5526.38-0.55%741
Dec 5, 202526.8026.8426.7026.7026.52-0.15%2,512
Dec 4, 202526.6826.8526.6826.7426.56-0.38%3,421
Dec 3, 202526.8426.8426.8426.8426.661.71%249
Dec 2, 202526.2526.3926.2526.3926.220.21%410
Dec 1, 202526.5026.5226.3326.3326.160.04%2,329
Nov 28, 202526.3726.4326.3226.3226.15-0.20%1,003
Nov 26, 202526.3826.3826.3826.3826.200.67%82
Nov 25, 202526.1726.2026.0726.2026.032.83%2,542
Nov 24, 202525.4825.4825.4825.4825.310.27%44
Nov 21, 202525.5225.5225.4125.4125.243.39%940
Nov 20, 202524.9925.0024.5824.5824.42-0.82%693
Nov 19, 202524.8424.9024.7824.7824.62-0.39%8,101
Nov 18, 202524.7924.8824.7924.8824.720.26%536
Nov 17, 202524.8224.8224.8124.8124.65-2.13%227
Nov 14, 202525.2025.3525.2025.3525.19-0.62%311
Nov 13, 202525.8225.8325.4325.5125.34-0.82%4,328
Nov 12, 202525.9125.9125.7225.7225.550.16%1,371
Nov 11, 202525.6726.0025.6625.6825.510.09%1,629
Nov 10, 202525.6125.6625.6125.6625.490.87%272
Nov 7, 202525.2725.4425.2025.4425.27-0.07%1,252
Nov 6, 202525.6425.7225.4525.4525.29-0.22%1,858
Nov 5, 202525.2625.5125.2625.5125.341.09%1,918
Nov 4, 202525.2325.2325.2325.2325.07-0.89%246
Nov 3, 202525.2825.4625.2125.4625.290.41%1,303
Oct 31, 202525.1225.3825.1225.3625.19-1.70%1,442
Oct 30, 202525.9925.9925.8025.8025.630.51%283
Oct 29, 202525.9326.0325.6725.6725.50-1.51%544
Oct 28, 202526.0026.0625.9826.0625.89-0.39%735
Oct 27, 202526.3226.3226.1526.1625.990.19%724
Oct 24, 202526.2526.2526.1126.1125.940.11%3,159
Oct 23, 202526.0826.0826.0826.0825.910.98%189
Oct 22, 202525.8925.9225.7425.8325.660.19%1,347
Oct 21, 202525.6525.8725.6525.7825.610.43%3,169
Oct 20, 202525.6825.7725.5825.6725.501.38%1,474
Oct 17, 202525.2925.3425.2925.3225.150.64%283
Oct 16, 202525.5225.5225.1625.1625.00-2.33%1,211
Oct 15, 202525.9525.9525.7125.7625.590.08%1,553
Oct 14, 202525.4425.8025.4425.7425.571.72%1,958
Oct 13, 202525.1125.3425.1125.3025.142.21%700