Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
BATS: MYLD · Real-Time Price · USD
32.05
+0.29 (0.91%)
Jun 29, 2026, 1:14 PM EDT - Market open
MYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 32.02 | 32.03 | 32.02 | 32.03 | - | 0.85% | 1,457 |
| Jun 26, 2026 | 31.81 | 32.34 | 31.76 | 31.76 | 31.76 | 0.31% | 42,139 |
| Jun 25, 2026 | 31.80 | 31.92 | 31.51 | 31.66 | 31.66 | 0.41% | 1,196 |
| Jun 24, 2026 | 31.38 | 31.63 | 31.38 | 31.53 | 31.53 | 1.10% | 1,028 |
| Jun 23, 2026 | 31.03 | 31.19 | 31.03 | 31.19 | 31.19 | 0.68% | 283 |
| Jun 22, 2026 | 31.08 | 31.11 | 30.98 | 30.98 | 30.98 | -0.07% | 5,597 |
| Jun 18, 2026 | 30.82 | 31.00 | 30.82 | 31.00 | 31.00 | 1.46% | 2,173 |
| Jun 17, 2026 | 31.43 | 31.47 | 30.74 | 30.74 | 30.56 | -1.51% | 1,472 |
| Jun 16, 2026 | 31.57 | 31.57 | 31.21 | 31.21 | 31.02 | -0.45% | 879 |
| Jun 15, 2026 | 31.83 | 31.83 | 31.35 | 31.35 | 31.16 | -1.74% | 1,389 |
| Jun 12, 2026 | 32.00 | 32.00 | 31.90 | 31.90 | 31.71 | 1.05% | 531 |
| Jun 11, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.38 | 1.71% | 187 |
| Jun 10, 2026 | 31.19 | 31.32 | 31.04 | 31.04 | 30.85 | 0.16% | 3,012 |
| Jun 9, 2026 | 30.78 | 30.99 | 30.33 | 30.99 | 30.81 | 0.60% | 3,107 |
| Jun 8, 2026 | 30.88 | 30.88 | 30.81 | 30.81 | 30.62 | 1.17% | 9,713 |
| Jun 5, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.27 | -0.69% | 204 |
| Jun 4, 2026 | 30.63 | 30.68 | 30.63 | 30.67 | 30.48 | 1.52% | 1,807 |
| Jun 3, 2026 | 30.40 | 30.40 | 30.18 | 30.21 | 30.03 | -1.42% | 562 |
| Jun 2, 2026 | 30.55 | 30.68 | 30.55 | 30.64 | 30.46 | 0.71% | 932 |
| Jun 1, 2026 | 30.19 | 30.43 | 30.19 | 30.43 | 30.25 | 0.71% | 3,399 |
| May 29, 2026 | 30.34 | 30.37 | 30.21 | 30.21 | 30.03 | -0.67% | 1,359 |
| May 28, 2026 | 30.43 | 30.43 | 30.39 | 30.42 | 30.23 | -0.07% | 2,326 |
| May 27, 2026 | 30.47 | 30.47 | 30.38 | 30.44 | 30.25 | 0.05% | 1,813 |
| May 26, 2026 | 30.45 | 30.45 | 30.31 | 30.42 | 30.24 | 1.00% | 3,147 |
| May 22, 2026 | 29.95 | 30.12 | 29.95 | 30.12 | 29.94 | 0.66% | 11,033 |
| May 21, 2026 | 29.84 | 29.98 | 29.84 | 29.92 | 29.74 | 0.26% | 1,454 |
| May 20, 2026 | 29.77 | 29.85 | 29.75 | 29.85 | 29.67 | 2.00% | 2,809 |
| May 19, 2026 | 29.43 | 29.43 | 29.26 | 29.26 | 29.08 | -1.17% | 284 |
| May 18, 2026 | 29.53 | 29.65 | 29.39 | 29.61 | 29.43 | 1.37% | 2,479 |
| May 15, 2026 | 29.33 | 29.33 | 29.21 | 29.21 | 29.03 | -1.13% | 646 |
| May 14, 2026 | 29.58 | 29.58 | 29.54 | 29.54 | 29.36 | 0.81% | 252 |
| May 13, 2026 | 29.26 | 29.30 | 29.26 | 29.30 | 29.13 | -0.74% | 2,543 |
| May 12, 2026 | 29.58 | 29.60 | 29.52 | 29.52 | 29.35 | -1.17% | 2,480 |
| May 11, 2026 | 30.15 | 30.15 | 29.87 | 29.87 | 29.69 | -1.74% | 694 |
| May 8, 2026 | 30.12 | 30.40 | 30.12 | 30.40 | 30.22 | 0.39% | 354 |
| May 7, 2026 | 30.40 | 30.40 | 30.28 | 30.28 | 30.10 | -0.12% | 402 |
| May 6, 2026 | 30.26 | 30.32 | 30.26 | 30.32 | 30.14 | 0.23% | 455 |
| May 5, 2026 | 30.26 | 30.27 | 30.25 | 30.25 | 30.07 | 1.53% | 496 |
| May 4, 2026 | 29.86 | 29.86 | 29.79 | 29.79 | 29.62 | -1.65% | 627 |
| May 1, 2026 | 30.18 | 30.30 | 29.85 | 30.30 | 30.11 | -0.32% | 16,807 |
| Apr 30, 2026 | 30.31 | 30.39 | 30.31 | 30.39 | 30.21 | 0.74% | 749 |
| Apr 29, 2026 | 30.17 | 30.17 | 30.08 | 30.17 | 29.99 | -0.64% | 733 |
| Apr 28, 2026 | 30.30 | 30.38 | 30.30 | 30.36 | 30.18 | 0.04% | 1,022 |
| Apr 27, 2026 | 30.30 | 30.39 | 30.27 | 30.35 | 30.17 | 0.68% | 1,195 |
| Apr 24, 2026 | 30.16 | 30.19 | 30.14 | 30.14 | 29.96 | 0.05% | 1,366 |
| Apr 23, 2026 | 30.14 | 30.14 | 30.13 | 30.13 | 29.95 | 0.06% | 563 |
| Apr 22, 2026 | 30.09 | 30.12 | 30.08 | 30.11 | 29.93 | 0.05% | 1,465 |
| Apr 21, 2026 | 30.50 | 30.50 | 30.10 | 30.10 | 29.92 | -0.41% | 769 |
| Apr 20, 2026 | 29.83 | 30.22 | 29.83 | 30.22 | 30.04 | 0.88% | 643 |
| Apr 17, 2026 | 29.57 | 29.96 | 29.57 | 29.96 | 29.78 | 2.25% | 337 |
| Apr 16, 2026 | 29.30 | 29.30 | 29.23 | 29.30 | 29.12 | 0.12% | 824 |
| Apr 15, 2026 | 29.40 | 29.40 | 29.21 | 29.26 | 29.09 | -0.14% | 3,236 |
| Apr 14, 2026 | 29.28 | 29.31 | 29.20 | 29.30 | 29.13 | 0.44% | 22,075 |
| Apr 13, 2026 | 28.97 | 29.17 | 28.77 | 29.17 | 29.00 | 1.15% | 7,058 |
| Apr 10, 2026 | 29.06 | 29.07 | 28.83 | 28.84 | 28.67 | -0.69% | 3,764 |
| Apr 9, 2026 | 28.94 | 29.13 | 28.94 | 29.04 | 28.87 | 0.48% | 1,401 |
| Apr 8, 2026 | 29.00 | 29.00 | 28.83 | 28.90 | 28.73 | 1.84% | 2,118 |
| Apr 7, 2026 | 28.37 | 28.40 | 28.35 | 28.38 | 28.21 | 0.17% | 2,776 |
| Apr 6, 2026 | 28.19 | 28.38 | 28.15 | 28.33 | 28.16 | 0.61% | 2,871 |
| Apr 2, 2026 | 27.82 | 28.19 | 27.76 | 28.16 | 27.99 | 0.33% | 1,678 |
| Apr 1, 2026 | 28.16 | 28.24 | 28.07 | 28.07 | 27.90 | 0.17% | 669 |
| Mar 31, 2026 | 28.01 | 28.02 | 27.83 | 28.02 | 27.85 | 1.24% | 1,598 |
| Mar 30, 2026 | 27.92 | 27.92 | 27.64 | 27.68 | 27.51 | -0.19% | 4,721 |
| Mar 27, 2026 | 27.89 | 27.97 | 27.73 | 27.73 | 27.56 | -1.19% | 938 |
| Mar 26, 2026 | 28.11 | 28.11 | 27.98 | 28.06 | 27.89 | -0.14% | 4,530 |
| Mar 25, 2026 | 28.02 | 28.12 | 27.83 | 28.10 | 27.93 | 0.20% | 4,866 |
| Mar 24, 2026 | 28.12 | 28.13 | 28.05 | 28.05 | 27.88 | 0.73% | 1,436 |
| Mar 23, 2026 | 27.54 | 28.15 | 27.54 | 27.84 | 27.68 | 2.55% | 3,112 |
| Mar 20, 2026 | 27.24 | 27.29 | 27.10 | 27.15 | 26.99 | -0.88% | 3,342 |
| Mar 19, 2026 | 27.21 | 27.55 | 27.21 | 27.55 | 27.23 | 0.86% | 1,341 |
| Mar 18, 2026 | 27.55 | 27.55 | 27.32 | 27.32 | 27.00 | -1.15% | 399 |
| Mar 17, 2026 | 27.61 | 27.67 | 27.61 | 27.64 | 27.31 | 0.08% | 1,722 |
| Mar 16, 2026 | 27.74 | 27.74 | 27.62 | 27.62 | 27.29 | 0.50% | 758 |
| Mar 13, 2026 | 27.39 | 27.48 | 27.39 | 27.48 | 27.15 | -0.10% | 859 |
| Mar 12, 2026 | 27.70 | 27.71 | 27.51 | 27.51 | 27.18 | -1.96% | 961 |
| Mar 11, 2026 | 28.09 | 28.22 | 28.06 | 28.06 | 27.72 | -0.34% | 666 |
| Mar 10, 2026 | 28.52 | 28.52 | 28.15 | 28.15 | 27.82 | -0.76% | 359 |
| Mar 9, 2026 | 27.79 | 28.37 | 27.79 | 28.37 | 28.03 | -0.48% | 1,050 |
| Mar 6, 2026 | 28.12 | 28.50 | 27.86 | 28.50 | 28.17 | -1.86% | 7,066 |
| Mar 5, 2026 | 29.06 | 29.17 | 28.93 | 29.04 | 28.70 | -1.17% | 3,957 |
| Mar 4, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.04 | 0.87% | 165 |
| Mar 3, 2026 | 28.66 | 29.16 | 28.66 | 29.13 | 28.79 | -0.26% | 2,006 |
| Mar 2, 2026 | 28.80 | 29.21 | 28.80 | 29.21 | 28.86 | 0.25% | 5,083 |
| Feb 27, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 28.79 | -1.48% | 279 |
| Feb 26, 2026 | 29.41 | 29.58 | 29.33 | 29.57 | 29.22 | 0.69% | 2,869 |
| Feb 25, 2026 | 29.34 | 29.37 | 29.34 | 29.37 | 29.02 | 0.24% | 953 |
| Feb 24, 2026 | 29.21 | 29.39 | 29.21 | 29.30 | 28.95 | 0.43% | 5,036 |
| Feb 23, 2026 | 29.70 | 29.70 | 29.08 | 29.17 | 28.83 | -2.68% | 2,003 |
| Feb 20, 2026 | 29.68 | 29.97 | 29.62 | 29.97 | 29.62 | 0.45% | 1,307 |
| Feb 19, 2026 | 29.79 | 29.84 | 29.77 | 29.84 | 29.49 | -0.43% | 780 |
| Feb 18, 2026 | 29.88 | 29.97 | 29.88 | 29.97 | 29.61 | 0.74% | 307 |
| Feb 17, 2026 | 29.48 | 29.75 | 29.48 | 29.75 | 29.40 | 0.10% | 975 |
| Feb 13, 2026 | 29.69 | 29.81 | 29.67 | 29.72 | 29.37 | 1.12% | 1,651 |
| Feb 12, 2026 | 29.39 | 29.44 | 29.39 | 29.39 | 29.04 | -2.00% | 2,664 |
| Feb 11, 2026 | 30.11 | 30.11 | 29.91 | 29.99 | 29.63 | -0.30% | 1,277 |
| Feb 10, 2026 | 30.03 | 30.20 | 30.03 | 30.08 | 29.72 | 0.20% | 2,506 |
| Feb 9, 2026 | 30.00 | 30.17 | 29.99 | 30.02 | 29.66 | -0.99% | 4,763 |
| Feb 6, 2026 | 30.09 | 30.32 | 30.09 | 30.32 | 29.96 | 2.56% | 2,588 |
| Feb 5, 2026 | 29.77 | 29.77 | 29.52 | 29.56 | 29.21 | -0.99% | 995 |
| Feb 4, 2026 | 29.42 | 29.94 | 29.42 | 29.86 | 29.51 | 2.13% | 2,337 |