Skip to main content
Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
BATS: MYLD · Real-Time Price · USD
26.70
-0.04 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

MYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8026.8426.7026.7026.70-0.15%2,512
Dec 4, 202526.6826.8526.6826.7426.74-0.38%3,421
Dec 3, 202526.8426.8426.8426.8426.841.71%249
Dec 2, 202526.2526.3926.2526.3926.390.21%410
Dec 1, 202526.5026.5226.3326.3326.330.04%2,329
Nov 28, 202526.3726.4326.3226.3226.32-0.20%1,003
Nov 26, 202526.3826.3826.3826.3826.370.67%82
Nov 25, 202526.1726.2026.0726.2026.202.83%2,542
Nov 24, 202525.4825.4825.4825.4825.480.27%44
Nov 21, 202525.5225.5225.4125.4125.413.39%940
Nov 20, 202524.9925.0024.5824.5824.58-0.82%693
Nov 19, 202524.8424.9024.7824.7824.78-0.39%8,101
Nov 18, 202524.7924.8824.7924.8824.880.26%536
Nov 17, 202524.8224.8224.8124.8124.81-2.13%227
Nov 14, 202525.2025.3525.2025.3525.35-0.62%311
Nov 13, 202525.8225.8325.4325.5125.51-0.82%4,328
Nov 12, 202525.9125.9125.7225.7225.720.16%1,371
Nov 11, 202525.6726.0025.6625.6825.680.09%1,629
Nov 10, 202525.6125.6625.6125.6625.660.87%272
Nov 7, 202525.2725.4425.2025.4425.44-0.07%1,252
Nov 6, 202525.6425.7225.4525.4525.45-0.22%1,858
Nov 5, 202525.2625.5125.2625.5125.511.09%1,918
Nov 4, 202525.2325.2325.2325.2325.23-0.89%246
Nov 3, 202525.2825.4625.2125.4625.460.41%1,303
Oct 31, 202525.1225.3825.1225.3625.36-1.70%1,442
Oct 30, 202525.9925.9925.8025.8025.790.51%283
Oct 29, 202525.9326.0325.6725.6725.66-1.51%544
Oct 28, 202526.0026.0625.9826.0626.06-0.39%735
Oct 27, 202526.3226.3226.1526.1626.160.19%724
Oct 24, 202526.2526.2526.1126.1126.110.11%3,159
Oct 23, 202526.0826.0826.0826.0826.080.98%189
Oct 22, 202525.8925.9225.7425.8325.830.19%1,347
Oct 21, 202525.6525.8725.6525.7825.780.43%3,169
Oct 20, 202525.6825.7725.5825.6725.671.38%1,474
Oct 17, 202525.2925.3425.2925.3225.320.64%283
Oct 16, 202525.5225.5225.1625.1625.16-2.33%1,211
Oct 15, 202525.9525.9525.7125.7625.760.08%1,553
Oct 14, 202525.4425.8025.4425.7425.741.72%1,958
Oct 13, 202525.1125.3425.1125.3025.302.21%700
Oct 10, 202524.7624.7624.7624.7624.76-3.49%339
Oct 9, 202525.6125.6525.6125.6525.65-0.99%722
Oct 8, 202525.9626.0125.9025.9125.91-0.24%13,443
Oct 7, 202526.1226.1225.9125.9725.97-1.10%34,399
Oct 6, 202526.3026.5326.2626.2626.26-0.50%10,366
Oct 3, 202526.5126.5826.3926.3926.390.72%7,733
Oct 2, 202526.1126.2026.0726.2026.20-0.09%2,670
Oct 1, 202526.1126.2526.1126.2326.230.11%25,785
Sep 30, 202526.0026.2025.9726.2026.20-0.16%1,756
Sep 29, 202526.5226.5226.2026.2426.24-0.85%3,764
Sep 26, 202526.1826.4626.1826.4626.460.88%6,571
Sep 25, 202526.2626.3026.1326.2326.23-0.96%6,060
Sep 24, 202526.5226.5326.4326.4926.49-0.09%2,611
Sep 23, 202526.8926.8926.5126.5126.51-0.06%921
Sep 22, 202526.5326.5326.5326.5326.530.75%212
Sep 19, 202526.5226.5226.3326.3326.33-1.39%5,690
Sep 18, 202526.4126.7026.4126.7026.701.59%1,199
Sep 17, 202526.4726.7226.2826.2826.11-0.02%3,384
Sep 16, 202526.1726.2926.1726.2926.120.21%3,314
Sep 15, 202526.1926.3426.1926.2326.060.31%6,980
Sep 12, 202526.1926.2226.1526.1525.98-0.78%2,128
Sep 11, 202526.3626.3626.3626.3626.181.91%801
Sep 10, 202526.0726.0725.8025.8625.69-0.30%1,312
Sep 9, 202526.0426.0425.8925.9425.77-0.75%784
Sep 8, 202526.1326.1426.1326.1425.96-0.64%1,023
Sep 5, 202526.2426.3026.1226.3026.130.54%527
Sep 4, 202525.9526.1625.9126.1625.991.90%832
Sep 3, 202525.6725.6825.5425.6825.51-0.01%1,034
Sep 2, 202525.5725.6825.5525.6825.51-0.57%1,016
Aug 29, 202525.7925.8225.7525.8225.650.21%7,105
Aug 28, 202525.7125.7725.7125.7725.60-0.42%2,021
Aug 27, 202525.8825.8825.8825.8825.711.29%141
Aug 26, 202525.5525.5525.5525.5525.38-0.18%228
Aug 25, 202525.6225.6425.5925.5925.42-0.28%1,320
Aug 22, 202525.6825.6825.6325.6625.494.08%1,385
Aug 21, 202524.5524.6824.5524.6624.49-0.01%1,434
Aug 20, 202524.6124.6624.6124.6624.50-0.43%307
Aug 19, 202524.7724.7724.7724.7724.600.11%46
Aug 18, 202524.7824.7824.7224.7424.580.20%1,745
Aug 15, 202524.8424.9024.6924.6924.53-1.63%2,119
Aug 14, 202524.9025.1024.9025.1024.94-0.72%833
Aug 13, 202524.7125.2824.7125.2825.122.44%892
Aug 12, 202524.0324.6924.0324.6824.523.09%749
Aug 11, 202523.9223.9423.9223.9423.780.50%696
Aug 8, 202523.8623.8723.8223.8223.660.57%753
Aug 7, 202523.6623.7123.6623.6823.53-0.02%698
Aug 6, 202523.7323.7323.6923.6923.530.25%252
Aug 5, 202523.4223.6323.4223.6323.480.55%1,362
Aug 4, 202523.1323.5022.8123.5023.351.90%2,971
Aug 1, 202522.9623.1422.9623.0622.91-2.37%4,056
Jul 31, 202523.6723.6723.6223.6223.47-1.22%812
Jul 30, 202524.3224.3223.8523.9223.76-1.80%1,099
Jul 29, 202524.3824.3824.3524.3524.19-1.27%1,273
Jul 28, 202524.6424.6724.6324.6724.51-0.09%1,515
Jul 25, 202524.6024.7024.6024.6924.53-0.20%571
Jul 24, 202524.8324.8924.7224.7424.58-1.54%1,993
Jul 23, 202525.0025.1325.0025.1324.962.00%1,068
Jul 22, 202524.5224.6324.5224.6324.472.71%441
Jul 21, 202524.0624.0623.9823.9823.83-0.46%463
Jul 18, 202524.0724.1224.0624.1023.94-0.79%11,348
Jul 17, 202524.2524.3124.2524.2924.131.55%872