Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)

BATS: MYLD · Real-Time Price · USD

30.36

+0.01 (0.04%)

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

30.36

0.00 (0.00%)

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

MYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.23	30.38	30.23	30.37	30.37	0.08%	841
Apr 27, 2026	30.30	30.39	30.27	30.35	30.35	0.68%	1,195
Apr 24, 2026	30.16	30.19	30.14	30.14	30.14	0.05%	1,366
Apr 23, 2026	30.14	30.14	30.13	30.13	30.13	0.06%	563
Apr 22, 2026	30.09	30.12	30.08	30.11	30.11	0.04%	1,465
Apr 21, 2026	30.50	30.50	30.10	30.10	30.10	-0.41%	769
Apr 20, 2026	29.83	30.22	29.83	30.22	30.22	0.88%	643
Apr 17, 2026	29.57	29.96	29.57	29.96	29.96	2.25%	337
Apr 16, 2026	29.30	29.30	29.23	29.30	29.30	0.12%	824
Apr 15, 2026	29.40	29.40	29.21	29.26	29.26	-0.14%	3,236
Apr 14, 2026	29.28	29.31	29.20	29.30	29.30	0.44%	22,075
Apr 13, 2026	28.97	29.17	28.77	29.17	29.17	1.15%	7,058
Apr 10, 2026	29.06	29.07	28.83	28.84	28.84	-0.69%	3,764
Apr 9, 2026	28.94	29.13	28.94	29.04	29.04	0.48%	1,401
Apr 8, 2026	29.00	29.00	28.83	28.90	28.90	1.84%	2,118
Apr 7, 2026	28.37	28.40	28.35	28.38	28.38	0.17%	2,776
Apr 6, 2026	28.19	28.38	28.15	28.33	28.33	0.61%	2,871
Apr 2, 2026	27.82	28.19	27.76	28.16	28.16	0.32%	1,678
Apr 1, 2026	28.16	28.24	28.07	28.07	28.07	0.17%	669
Mar 31, 2026	28.01	28.02	27.83	28.02	28.02	1.24%	1,598
Mar 30, 2026	27.92	27.92	27.64	27.68	27.67	-0.19%	4,721
Mar 27, 2026	27.89	27.97	27.73	27.73	27.73	-1.19%	938
Mar 26, 2026	28.11	28.11	27.98	28.06	28.06	-0.14%	4,530
Mar 25, 2026	28.02	28.12	27.83	28.10	28.10	0.20%	4,866
Mar 24, 2026	28.12	28.13	28.05	28.05	28.05	0.73%	1,436
Mar 23, 2026	27.54	28.15	27.54	27.84	27.84	2.55%	3,112
Mar 20, 2026	27.24	27.29	27.10	27.15	27.15	-1.47%	3,342
Mar 19, 2026	27.21	27.55	27.21	27.55	27.39	0.86%	1,341
Mar 18, 2026	27.55	27.55	27.32	27.32	27.16	-1.15%	399
Mar 17, 2026	27.61	27.67	27.61	27.64	27.47	0.08%	1,722
Mar 16, 2026	27.74	27.74	27.62	27.62	27.45	0.50%	758
Mar 13, 2026	27.39	27.48	27.39	27.48	27.32	-0.10%	859
Mar 12, 2026	27.70	27.71	27.51	27.51	27.34	-1.96%	961
Mar 11, 2026	28.09	28.22	28.06	28.06	27.89	-0.34%	666
Mar 10, 2026	28.52	28.52	28.15	28.15	27.98	-0.76%	359
Mar 9, 2026	27.79	28.37	27.79	28.37	28.20	-0.48%	1,050
Mar 6, 2026	28.12	28.50	27.86	28.50	28.34	-1.86%	7,066
Mar 5, 2026	29.06	29.17	28.93	29.04	28.87	-1.16%	3,957
Mar 4, 2026	29.39	29.39	29.39	29.39	29.21	0.87%	165
Mar 3, 2026	28.66	29.16	28.66	29.13	28.96	-0.26%	2,006
Mar 2, 2026	28.80	29.21	28.80	29.21	29.03	0.25%	5,083
Feb 27, 2026	29.13	29.13	29.13	29.13	28.96	-1.48%	279
Feb 26, 2026	29.41	29.58	29.33	29.57	29.39	0.68%	2,869
Feb 25, 2026	29.34	29.37	29.34	29.37	29.19	0.25%	953
Feb 24, 2026	29.21	29.39	29.21	29.30	29.12	0.43%	5,036
Feb 23, 2026	29.70	29.70	29.08	29.17	29.00	-2.68%	2,003
Feb 20, 2026	29.68	29.97	29.62	29.97	29.80	0.45%	1,307
Feb 19, 2026	29.79	29.84	29.77	29.84	29.66	-0.43%	780
Feb 18, 2026	29.88	29.97	29.88	29.97	29.79	0.74%	307
Feb 17, 2026	29.48	29.75	29.48	29.75	29.57	0.10%	975
Feb 13, 2026	29.69	29.81	29.67	29.72	29.54	1.12%	1,651
Feb 12, 2026	29.39	29.44	29.39	29.39	29.22	-2.00%	2,664
Feb 11, 2026	30.11	30.11	29.91	29.99	29.81	-0.30%	1,277
Feb 10, 2026	30.03	30.20	30.03	30.08	29.90	0.20%	2,506
Feb 9, 2026	30.00	30.17	29.99	30.02	29.84	-0.99%	4,763
Feb 6, 2026	30.09	30.32	30.09	30.32	30.14	2.56%	2,588
Feb 5, 2026	29.77	29.77	29.52	29.56	29.39	-0.99%	995
Feb 4, 2026	29.42	29.94	29.42	29.86	29.68	2.13%	2,337
Feb 3, 2026	29.36	29.47	29.15	29.24	29.06	-0.07%	3,240
Feb 2, 2026	28.96	29.31	28.96	29.26	29.08	1.72%	6,541
Jan 30, 2026	28.50	28.76	28.50	28.76	28.59	0.42%	1,324
Jan 29, 2026	28.52	28.64	28.46	28.64	28.47	1.56%	3,469
Jan 28, 2026	28.48	28.48	28.09	28.20	28.03	-1.33%	7,283
Jan 27, 2026	28.55	28.58	28.52	28.58	28.41	0.12%	3,978
Jan 26, 2026	28.49	28.63	28.34	28.55	28.38	0.05%	7,448
Jan 23, 2026	28.55	28.55	28.53	28.53	28.36	-1.51%	493
Jan 22, 2026	29.11	29.15	28.92	28.97	28.80	0.40%	2,426
Jan 21, 2026	28.53	28.85	28.53	28.85	28.68	3.08%	2,668
Jan 20, 2026	28.22	28.23	27.96	27.99	27.83	-1.81%	6,703
Jan 16, 2026	28.61	28.61	28.49	28.51	28.34	-0.70%	2,762
Jan 15, 2026	28.29	28.73	28.29	28.71	28.54	1.46%	9,553
Jan 14, 2026	28.24	28.38	28.23	28.30	28.13	0.62%	3,267
Jan 13, 2026	28.15	28.23	28.11	28.12	27.95	-0.07%	7,955
Jan 12, 2026	28.10	28.18	27.82	28.14	27.97	-0.33%	1,923
Jan 9, 2026	28.11	28.25	28.08	28.23	28.07	0.34%	2,560
Jan 8, 2026	27.59	28.23	27.50	28.14	27.97	2.16%	1,222
Jan 7, 2026	27.54	27.54	27.54	27.54	27.38	-0.82%	897
Jan 6, 2026	27.48	27.77	27.48	27.77	27.61	1.61%	347,374
Jan 5, 2026	27.54	27.56	27.33	27.33	27.17	1.63%	2,860
Jan 2, 2026	26.81	27.07	26.76	26.89	26.73	0.40%	3,270
Dec 31, 2025	27.05	27.05	26.77	26.79	26.63	-1.01%	2,837
Dec 30, 2025	27.12	27.12	27.03	27.06	26.90	-0.09%	3,253
Dec 29, 2025	27.04	27.08	27.04	27.08	26.92	-0.13%	296
Dec 26, 2025	27.04	27.12	27.02	27.12	26.96	-0.10%	1,018
Dec 24, 2025	27.18	27.18	27.14	27.14	26.98	0.44%	564
Dec 23, 2025	27.06	27.06	27.02	27.02	26.87	-0.50%	1,102
Dec 22, 2025	27.36	27.36	27.16	27.16	27.00	-0.10%	923
Dec 19, 2025	27.13	27.19	27.11	27.19	27.03	-1.00%	2,318
Dec 18, 2025	27.59	27.59	27.44	27.46	27.30	-0.34%	2,803
Dec 17, 2025	27.73	27.73	27.55	27.56	27.22	0.30%	714
Dec 16, 2025	27.57	27.57	27.48	27.48	27.13	-0.39%	2,197
Dec 15, 2025	27.61	27.66	27.53	27.58	27.24	-0.10%	2,268
Dec 12, 2025	27.70	27.70	27.61	27.61	27.27	-0.58%	3,841
Dec 11, 2025	27.77	27.77	27.77	27.77	27.43	0.97%	187
Dec 10, 2025	27.02	27.50	27.02	27.50	27.16	2.84%	700
Dec 9, 2025	26.65	26.75	26.65	26.74	26.41	0.73%	720
Dec 8, 2025	26.69	26.69	26.55	26.55	26.22	-0.55%	741
Dec 5, 2025	26.80	26.84	26.70	26.70	26.37	-0.15%	2,512
Dec 4, 2025	26.68	26.85	26.68	26.74	26.41	-0.38%	3,421
Dec 3, 2025	26.84	26.84	26.84	26.84	26.51	1.71%	249