Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
75.57
-0.57 (-0.75%)
Mar 6, 2026, 9:30 AM EST - Market open
SYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 76.28 | 76.94 | 75.85 | 76.14 | 76.14 | -0.55% | 48,368 |
| Mar 4, 2026 | 76.22 | 76.70 | 75.63 | 76.56 | 76.56 | 0.54% | 63,222 |
| Mar 3, 2026 | 75.45 | 76.34 | 74.59 | 76.15 | 76.15 | -0.35% | 91,078 |
| Mar 2, 2026 | 75.76 | 76.54 | 75.28 | 76.42 | 76.42 | 0.39% | 73,784 |
| Feb 27, 2026 | 76.09 | 76.17 | 75.51 | 76.12 | 76.12 | -0.69% | 33,881 |
| Feb 26, 2026 | 76.15 | 76.81 | 76.08 | 76.65 | 76.65 | 0.60% | 55,687 |
| Feb 25, 2026 | 76.67 | 76.67 | 75.42 | 76.19 | 76.19 | -0.18% | 49,568 |
| Feb 24, 2026 | 76.05 | 76.63 | 75.92 | 76.33 | 76.33 | 0.05% | 115,928 |
| Feb 23, 2026 | 77.27 | 77.56 | 75.61 | 76.29 | 76.29 | -1.65% | 61,760 |
| Feb 20, 2026 | 76.92 | 77.81 | 76.59 | 77.57 | 77.57 | 0.25% | 41,805 |
| Feb 19, 2026 | 77.57 | 77.83 | 76.99 | 77.38 | 77.38 | -0.59% | 27,176 |
| Feb 18, 2026 | 77.24 | 78.12 | 77.24 | 77.84 | 77.84 | 0.92% | 29,521 |
| Feb 17, 2026 | 77.59 | 78.05 | 76.40 | 77.13 | 77.13 | -0.54% | 94,208 |
| Feb 13, 2026 | 77.05 | 77.86 | 76.72 | 77.55 | 77.55 | 0.81% | 30,310 |
| Feb 12, 2026 | 78.57 | 78.95 | 76.44 | 76.93 | 76.93 | -1.79% | 37,258 |
| Feb 11, 2026 | 78.02 | 78.66 | 77.91 | 78.33 | 78.33 | 0.81% | 51,249 |
| Feb 10, 2026 | 77.14 | 77.85 | 77.14 | 77.70 | 77.70 | 0.70% | 46,031 |
| Feb 9, 2026 | 77.40 | 77.44 | 76.95 | 77.16 | 77.16 | -0.53% | 38,869 |
| Feb 6, 2026 | 76.63 | 77.67 | 76.26 | 77.57 | 77.57 | 1.97% | 46,437 |
| Feb 5, 2026 | 76.36 | 76.71 | 75.58 | 76.07 | 76.07 | -1.11% | 44,820 |
| Feb 4, 2026 | 75.21 | 77.24 | 75.21 | 76.92 | 76.92 | 2.52% | 91,145 |
| Feb 3, 2026 | 74.27 | 75.66 | 74.27 | 75.03 | 75.03 | 0.93% | 96,057 |
| Feb 2, 2026 | 72.96 | 74.47 | 72.93 | 74.34 | 74.34 | 1.14% | 92,267 |
| Jan 30, 2026 | 72.99 | 73.53 | 72.73 | 73.50 | 73.50 | -0.15% | 65,723 |
| Jan 29, 2026 | 73.40 | 73.91 | 72.98 | 73.61 | 73.61 | 1.02% | 162,486 |
| Jan 28, 2026 | 73.24 | 73.55 | 72.79 | 72.87 | 72.87 | -0.49% | 42,080 |
| Jan 27, 2026 | 73.41 | 73.53 | 73.07 | 73.23 | 73.23 | -0.34% | 32,597 |
| Jan 26, 2026 | 73.63 | 73.75 | 73.15 | 73.48 | 73.48 | 0.03% | 31,289 |
| Jan 23, 2026 | 73.99 | 74.22 | 73.27 | 73.46 | 73.46 | -0.72% | 66,773 |
| Jan 22, 2026 | 74.27 | 74.54 | 73.82 | 73.99 | 73.99 | -0.04% | 42,886 |
| Jan 21, 2026 | 72.73 | 74.26 | 72.73 | 74.02 | 74.02 | 2.49% | 28,927 |
| Jan 20, 2026 | 72.39 | 72.85 | 72.03 | 72.23 | 72.23 | -1.79% | 35,688 |
| Jan 16, 2026 | 74.18 | 74.18 | 73.40 | 73.54 | 73.54 | -0.80% | 43,989 |
| Jan 15, 2026 | 73.47 | 74.19 | 73.21 | 74.13 | 74.13 | 0.91% | 31,478 |
| Jan 14, 2026 | 72.85 | 73.82 | 72.85 | 73.46 | 73.46 | 0.63% | 40,379 |
| Jan 13, 2026 | 73.26 | 73.55 | 72.94 | 73.00 | 73.00 | -0.03% | 35,707 |
| Jan 12, 2026 | 73.13 | 73.17 | 72.55 | 73.03 | 73.03 | -0.69% | 32,803 |
| Jan 9, 2026 | 73.14 | 73.73 | 72.71 | 73.53 | 73.53 | 0.53% | 65,299 |
| Jan 8, 2026 | 71.06 | 73.41 | 71.06 | 73.14 | 73.14 | 2.72% | 42,388 |
| Jan 7, 2026 | 72.09 | 72.22 | 71.12 | 71.20 | 71.20 | -1.30% | 34,628 |
| Jan 6, 2026 | 71.46 | 72.22 | 71.33 | 72.14 | 72.14 | 0.84% | 58,512 |
| Jan 5, 2026 | 70.89 | 72.04 | 70.89 | 71.54 | 71.54 | 1.50% | 48,332 |
| Jan 2, 2026 | 69.92 | 70.72 | 69.50 | 70.48 | 70.48 | 1.38% | 45,220 |
| Dec 31, 2025 | 70.09 | 70.09 | 69.52 | 69.52 | 69.52 | -0.98% | 31,549 |
| Dec 30, 2025 | 70.28 | 70.36 | 70.14 | 70.21 | 70.21 | 0.03% | 51,123 |
| Dec 29, 2025 | 70.27 | 70.37 | 70.07 | 70.19 | 70.19 | -0.34% | 51,381 |
| Dec 26, 2025 | 70.43 | 70.43 | 70.11 | 70.43 | 70.43 | 0.14% | 99,965 |
| Dec 24, 2025 | 70.12 | 70.47 | 70.08 | 70.33 | 70.33 | 0.36% | 34,299 |
| Dec 23, 2025 | 70.32 | 70.32 | 70.04 | 70.08 | 70.08 | -0.47% | 51,536 |
| Dec 22, 2025 | 70.49 | 70.81 | 70.35 | 70.41 | 70.41 | 0.23% | 20,862 |
| Dec 19, 2025 | 70.46 | 70.52 | 70.14 | 70.25 | 70.25 | -0.14% | 39,754 |
| Dec 18, 2025 | 70.98 | 71.13 | 70.35 | 70.35 | 70.35 | -0.66% | 46,578 |
| Dec 17, 2025 | 70.70 | 71.19 | 70.55 | 70.82 | 70.62 | 0.41% | 29,400 |
| Dec 16, 2025 | 71.47 | 71.52 | 70.30 | 70.53 | 70.33 | -1.45% | 68,848 |
| Dec 15, 2025 | 72.25 | 72.25 | 71.33 | 71.57 | 71.37 | -0.21% | 29,793 |
| Dec 12, 2025 | 72.40 | 72.44 | 71.50 | 71.72 | 71.52 | -0.55% | 69,304 |
| Dec 11, 2025 | 71.31 | 72.36 | 71.31 | 72.12 | 71.92 | 0.94% | 117,711 |
| Dec 10, 2025 | 69.72 | 71.59 | 69.72 | 71.45 | 71.25 | 2.45% | 44,135 |
| Dec 9, 2025 | 69.21 | 70.08 | 69.21 | 69.74 | 69.54 | 0.23% | 33,575 |
| Dec 8, 2025 | 70.25 | 70.25 | 69.55 | 69.58 | 69.39 | -0.87% | 32,984 |
| Dec 5, 2025 | 70.09 | 70.84 | 70.09 | 70.19 | 69.99 | 0.29% | 57,141 |
| Dec 4, 2025 | 70.38 | 70.56 | 69.96 | 69.99 | 69.79 | -0.74% | 198,410 |
| Dec 3, 2025 | 69.60 | 70.63 | 69.60 | 70.51 | 70.31 | 1.31% | 88,180 |
| Dec 2, 2025 | 69.99 | 70.02 | 69.27 | 69.60 | 69.41 | -0.09% | 89,539 |
| Dec 1, 2025 | 69.04 | 70.21 | 69.04 | 69.66 | 69.46 | - | 141,971 |
| Nov 28, 2025 | 69.57 | 69.82 | 69.46 | 69.66 | 69.46 | 0.33% | 97,066 |
| Nov 26, 2025 | 69.01 | 69.88 | 69.01 | 69.43 | 69.24 | 0.70% | 61,412 |
| Nov 25, 2025 | 67.64 | 69.12 | 67.64 | 68.95 | 68.76 | 2.33% | 84,384 |
| Nov 24, 2025 | 67.25 | 67.55 | 66.72 | 67.38 | 67.19 | 0.36% | 77,983 |
| Nov 21, 2025 | 65.58 | 67.57 | 65.58 | 67.14 | 66.95 | 2.87% | 43,226 |
| Nov 20, 2025 | 66.75 | 66.97 | 65.26 | 65.27 | 65.09 | -1.35% | 57,797 |
| Nov 19, 2025 | 66.34 | 66.49 | 65.92 | 66.16 | 65.97 | -0.53% | 40,158 |
| Nov 18, 2025 | 65.95 | 66.69 | 65.84 | 66.51 | 66.32 | 0.65% | 51,245 |
| Nov 17, 2025 | 67.44 | 67.52 | 66.01 | 66.08 | 65.89 | -2.26% | 46,094 |
| Nov 14, 2025 | 67.39 | 68.00 | 67.39 | 67.61 | 67.42 | -0.60% | 69,537 |
| Nov 13, 2025 | 68.25 | 68.94 | 67.88 | 68.02 | 67.83 | -0.54% | 31,925 |
| Nov 12, 2025 | 68.01 | 68.70 | 68.01 | 68.39 | 68.20 | 0.59% | 82,903 |
| Nov 11, 2025 | 67.63 | 68.17 | 67.63 | 67.99 | 67.80 | 0.65% | 48,844 |
| Nov 10, 2025 | 67.90 | 67.90 | 67.08 | 67.55 | 67.36 | -0.07% | 47,036 |
| Nov 7, 2025 | 66.87 | 67.67 | 66.87 | 67.60 | 67.41 | 0.63% | 55,638 |
| Nov 6, 2025 | 67.50 | 67.79 | 67.00 | 67.18 | 66.99 | -0.40% | 36,801 |
| Nov 5, 2025 | 66.88 | 67.77 | 66.88 | 67.45 | 67.26 | 0.93% | 100,131 |
| Nov 4, 2025 | 66.43 | 67.10 | 66.43 | 66.83 | 66.64 | -0.58% | 59,501 |
| Nov 3, 2025 | 67.26 | 67.28 | 66.54 | 67.22 | 67.03 | -0.15% | 104,281 |
| Oct 31, 2025 | 67.12 | 67.42 | 66.70 | 67.32 | 67.13 | 0.51% | 55,015 |
| Oct 30, 2025 | 67.10 | 67.88 | 66.98 | 66.98 | 66.79 | -0.84% | 50,450 |
| Oct 29, 2025 | 68.11 | 68.45 | 67.31 | 67.55 | 67.36 | -1.03% | 81,519 |
| Oct 28, 2025 | 68.39 | 68.77 | 68.23 | 68.25 | 68.06 | -0.67% | 38,611 |
| Oct 27, 2025 | 68.73 | 68.94 | 68.58 | 68.71 | 68.52 | 0.38% | 43,201 |
| Oct 24, 2025 | 68.67 | 68.87 | 68.45 | 68.45 | 68.26 | 0.40% | 45,577 |
| Oct 23, 2025 | 68.06 | 68.42 | 67.76 | 68.18 | 67.99 | 0.69% | 42,591 |
| Oct 22, 2025 | 67.82 | 68.21 | 67.52 | 67.71 | 67.52 | -0.16% | 60,473 |
| Oct 21, 2025 | 67.38 | 68.18 | 67.38 | 67.82 | 67.63 | 0.34% | 95,131 |
| Oct 20, 2025 | 67.42 | 67.77 | 67.42 | 67.59 | 67.40 | 0.79% | 91,341 |
| Oct 17, 2025 | 66.86 | 67.21 | 66.72 | 67.06 | 66.87 | 0.25% | 51,989 |
| Oct 16, 2025 | 68.01 | 68.01 | 66.58 | 66.89 | 66.70 | -1.55% | 63,769 |
| Oct 15, 2025 | 68.65 | 68.67 | 67.46 | 67.94 | 67.75 | -0.41% | 69,004 |
| Oct 14, 2025 | 66.27 | 68.47 | 66.27 | 68.22 | 68.03 | 1.76% | 54,625 |
| Oct 13, 2025 | 66.92 | 67.25 | 66.66 | 67.04 | 66.85 | 1.65% | 53,032 |
| Oct 10, 2025 | 67.91 | 68.15 | 65.93 | 65.95 | 65.77 | -2.92% | 64,687 |