Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
78.68
-0.19 (-0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
78.68
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
SYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.17 | 79.59 | 78.65 | 78.87 | - | -0.01% | 11,985 |
| Apr 27, 2026 | 79.09 | 79.26 | 78.70 | 78.87 | 78.87 | 0.61% | 49,802 |
| Apr 24, 2026 | 78.67 | 78.82 | 78.31 | 78.39 | 78.39 | -0.63% | 74,631 |
| Apr 23, 2026 | 78.86 | 79.01 | 78.29 | 78.89 | 78.89 | 0.04% | 54,894 |
| Apr 22, 2026 | 79.25 | 79.32 | 78.59 | 78.85 | 78.85 | 0.08% | 80,865 |
| Apr 21, 2026 | 79.03 | 79.44 | 78.69 | 78.79 | 78.79 | 0.25% | 47,350 |
| Apr 20, 2026 | 77.76 | 78.66 | 77.76 | 78.59 | 78.59 | 0.76% | 53,209 |
| Apr 17, 2026 | 77.25 | 78.41 | 77.06 | 78.00 | 78.00 | 0.87% | 68,812 |
| Apr 16, 2026 | 76.89 | 77.52 | 76.89 | 77.33 | 77.33 | 0.80% | 49,301 |
| Apr 15, 2026 | 76.92 | 76.95 | 76.45 | 76.72 | 76.72 | -0.27% | 30,542 |
| Apr 14, 2026 | 77.09 | 77.20 | 76.77 | 76.93 | 76.93 | -0.36% | 35,982 |
| Apr 13, 2026 | 76.47 | 77.26 | 76.17 | 77.21 | 77.21 | 0.84% | 30,599 |
| Apr 10, 2026 | 77.05 | 77.07 | 76.40 | 76.57 | 76.57 | -0.53% | 28,629 |
| Apr 9, 2026 | 76.59 | 77.22 | 76.59 | 76.98 | 76.98 | 0.23% | 46,080 |
| Apr 8, 2026 | 76.40 | 76.91 | 76.31 | 76.80 | 76.80 | 1.13% | 36,327 |
| Apr 7, 2026 | 75.68 | 76.19 | 75.68 | 75.94 | 75.94 | - | 40,025 |
| Apr 6, 2026 | 75.34 | 75.94 | 75.15 | 75.94 | 75.94 | 0.50% | 111,005 |
| Apr 2, 2026 | 74.89 | 75.77 | 74.63 | 75.56 | 75.56 | 0.44% | 38,889 |
| Apr 1, 2026 | 75.47 | 75.64 | 75.04 | 75.23 | 75.23 | -0.24% | 56,044 |
| Mar 31, 2026 | 74.92 | 76.14 | 74.83 | 75.41 | 75.41 | 1.44% | 61,268 |
| Mar 30, 2026 | 75.10 | 75.17 | 74.12 | 74.34 | 74.34 | -0.23% | 33,707 |
| Mar 27, 2026 | 75.40 | 75.40 | 74.45 | 74.51 | 74.51 | -1.05% | 50,297 |
| Mar 26, 2026 | 74.76 | 75.87 | 74.76 | 75.30 | 75.30 | 0.17% | 90,723 |
| Mar 25, 2026 | 75.00 | 75.29 | 74.51 | 75.17 | 75.17 | 0.70% | 31,957 |
| Mar 24, 2026 | 73.58 | 74.96 | 73.58 | 74.65 | 74.65 | 1.56% | 142,484 |
| Mar 23, 2026 | 73.13 | 74.28 | 72.99 | 73.51 | 73.51 | 1.41% | 73,367 |
| Mar 20, 2026 | 73.07 | 73.07 | 72.10 | 72.48 | 72.48 | -1.45% | 60,113 |
| Mar 19, 2026 | 72.91 | 74.07 | 72.91 | 73.55 | 73.13 | 0.01% | 44,361 |
| Mar 18, 2026 | 73.93 | 74.30 | 73.54 | 73.54 | 73.12 | -0.82% | 39,981 |
| Mar 17, 2026 | 73.73 | 74.74 | 73.73 | 74.15 | 73.72 | 0.91% | 44,618 |
| Mar 16, 2026 | 73.59 | 74.06 | 73.48 | 73.48 | 73.06 | 0.15% | 36,322 |
| Mar 13, 2026 | 73.98 | 74.14 | 73.33 | 73.37 | 72.95 | -0.50% | 61,719 |
| Mar 12, 2026 | 73.81 | 74.23 | 73.64 | 73.74 | 73.31 | -0.67% | 20,092 |
| Mar 11, 2026 | 73.79 | 74.45 | 73.71 | 74.24 | 73.81 | 0.34% | 33,056 |
| Mar 10, 2026 | 74.45 | 75.06 | 73.94 | 73.99 | 73.56 | -0.88% | 40,140 |
| Mar 9, 2026 | 74.31 | 74.87 | 72.98 | 74.65 | 74.22 | -0.32% | 36,997 |
| Mar 6, 2026 | 75.34 | 75.90 | 74.21 | 74.89 | 74.46 | -1.64% | 45,767 |
| Mar 5, 2026 | 76.28 | 76.94 | 75.85 | 76.14 | 75.70 | -0.55% | 48,368 |
| Mar 4, 2026 | 76.22 | 76.70 | 75.63 | 76.56 | 76.12 | 0.54% | 63,222 |
| Mar 3, 2026 | 75.45 | 76.34 | 74.59 | 76.15 | 75.71 | -0.35% | 91,078 |
| Mar 2, 2026 | 75.76 | 76.54 | 75.28 | 76.42 | 75.98 | 0.39% | 73,784 |
| Feb 27, 2026 | 76.09 | 76.17 | 75.51 | 76.12 | 75.68 | -0.69% | 33,881 |
| Feb 26, 2026 | 76.15 | 76.81 | 76.08 | 76.65 | 76.21 | 0.60% | 55,687 |
| Feb 25, 2026 | 76.67 | 76.67 | 75.42 | 76.19 | 75.75 | -0.18% | 49,568 |
| Feb 24, 2026 | 76.05 | 76.63 | 75.92 | 76.33 | 75.89 | 0.05% | 115,928 |
| Feb 23, 2026 | 77.27 | 77.56 | 75.61 | 76.29 | 75.85 | -1.65% | 61,760 |
| Feb 20, 2026 | 76.92 | 77.81 | 76.59 | 77.57 | 77.12 | 0.25% | 41,805 |
| Feb 19, 2026 | 77.57 | 77.83 | 76.99 | 77.38 | 76.93 | -0.59% | 27,176 |
| Feb 18, 2026 | 77.24 | 78.12 | 77.24 | 77.84 | 77.39 | 0.92% | 29,521 |
| Feb 17, 2026 | 77.59 | 78.05 | 76.40 | 77.13 | 76.68 | -0.54% | 94,208 |
| Feb 13, 2026 | 77.05 | 77.86 | 76.72 | 77.55 | 77.10 | 0.81% | 30,310 |
| Feb 12, 2026 | 78.57 | 78.95 | 76.44 | 76.93 | 76.49 | -1.79% | 37,258 |
| Feb 11, 2026 | 78.02 | 78.66 | 77.91 | 78.33 | 77.88 | 0.81% | 51,249 |
| Feb 10, 2026 | 77.14 | 77.85 | 77.14 | 77.70 | 77.25 | 0.70% | 46,031 |
| Feb 9, 2026 | 77.40 | 77.44 | 76.95 | 77.16 | 76.71 | -0.53% | 38,869 |
| Feb 6, 2026 | 76.63 | 77.67 | 76.26 | 77.57 | 77.12 | 1.97% | 46,437 |
| Feb 5, 2026 | 76.36 | 76.71 | 75.58 | 76.07 | 75.63 | -1.11% | 44,820 |
| Feb 4, 2026 | 75.21 | 77.24 | 75.21 | 76.92 | 76.48 | 2.52% | 91,145 |
| Feb 3, 2026 | 74.27 | 75.66 | 74.27 | 75.03 | 74.60 | 0.93% | 96,057 |
| Feb 2, 2026 | 72.96 | 74.47 | 72.93 | 74.34 | 73.91 | 1.14% | 92,267 |
| Jan 30, 2026 | 72.99 | 73.53 | 72.73 | 73.50 | 73.08 | -0.15% | 65,723 |
| Jan 29, 2026 | 73.40 | 73.91 | 72.98 | 73.61 | 73.19 | 1.02% | 162,486 |
| Jan 28, 2026 | 73.24 | 73.55 | 72.79 | 72.87 | 72.45 | -0.49% | 42,080 |
| Jan 27, 2026 | 73.41 | 73.53 | 73.07 | 73.23 | 72.81 | -0.34% | 32,597 |
| Jan 26, 2026 | 73.63 | 73.75 | 73.15 | 73.48 | 73.06 | 0.03% | 31,289 |
| Jan 23, 2026 | 73.99 | 74.22 | 73.27 | 73.46 | 73.04 | -0.72% | 66,773 |
| Jan 22, 2026 | 74.27 | 74.54 | 73.82 | 73.99 | 73.56 | -0.04% | 42,886 |
| Jan 21, 2026 | 72.73 | 74.26 | 72.73 | 74.02 | 73.59 | 2.49% | 28,927 |
| Jan 20, 2026 | 72.39 | 72.85 | 72.03 | 72.23 | 71.81 | -1.79% | 35,688 |
| Jan 16, 2026 | 74.18 | 74.18 | 73.40 | 73.54 | 73.12 | -0.80% | 43,989 |
| Jan 15, 2026 | 73.47 | 74.19 | 73.21 | 74.13 | 73.70 | 0.91% | 31,478 |
| Jan 14, 2026 | 72.85 | 73.82 | 72.85 | 73.46 | 73.04 | 0.63% | 40,379 |
| Jan 13, 2026 | 73.26 | 73.55 | 72.94 | 73.00 | 72.58 | -0.03% | 35,707 |
| Jan 12, 2026 | 73.13 | 73.17 | 72.55 | 73.03 | 72.60 | -0.69% | 32,803 |
| Jan 9, 2026 | 73.14 | 73.73 | 72.71 | 73.53 | 73.11 | 0.53% | 65,299 |
| Jan 8, 2026 | 71.06 | 73.41 | 71.06 | 73.14 | 72.72 | 2.72% | 42,388 |
| Jan 7, 2026 | 72.09 | 72.22 | 71.12 | 71.20 | 70.79 | -1.30% | 34,628 |
| Jan 6, 2026 | 71.46 | 72.22 | 71.33 | 72.14 | 71.72 | 0.84% | 58,512 |
| Jan 5, 2026 | 70.89 | 72.04 | 70.89 | 71.54 | 71.13 | 1.50% | 48,332 |
| Jan 2, 2026 | 69.92 | 70.72 | 69.50 | 70.48 | 70.07 | 1.38% | 45,220 |
| Dec 31, 2025 | 70.09 | 70.09 | 69.52 | 69.52 | 69.12 | -0.98% | 31,549 |
| Dec 30, 2025 | 70.28 | 70.36 | 70.14 | 70.21 | 69.80 | 0.03% | 51,123 |
| Dec 29, 2025 | 70.27 | 70.37 | 70.07 | 70.19 | 69.78 | -0.34% | 51,381 |
| Dec 26, 2025 | 70.43 | 70.43 | 70.11 | 70.43 | 70.02 | 0.14% | 99,965 |
| Dec 24, 2025 | 70.12 | 70.47 | 70.08 | 70.33 | 69.92 | 0.36% | 34,299 |
| Dec 23, 2025 | 70.32 | 70.32 | 70.04 | 70.08 | 69.68 | -0.47% | 51,536 |
| Dec 22, 2025 | 70.49 | 70.81 | 70.35 | 70.41 | 70.00 | 0.23% | 20,862 |
| Dec 19, 2025 | 70.46 | 70.52 | 70.14 | 70.25 | 69.84 | -0.14% | 39,754 |
| Dec 18, 2025 | 70.98 | 71.13 | 70.35 | 70.35 | 69.94 | -0.66% | 46,578 |
| Dec 17, 2025 | 70.70 | 71.19 | 70.55 | 70.82 | 70.21 | 0.41% | 29,400 |
| Dec 16, 2025 | 71.47 | 71.52 | 70.30 | 70.53 | 69.93 | -1.45% | 68,848 |
| Dec 15, 2025 | 72.25 | 72.25 | 71.33 | 71.57 | 70.96 | -0.21% | 29,793 |
| Dec 12, 2025 | 72.40 | 72.44 | 71.50 | 71.72 | 71.11 | -0.55% | 69,304 |
| Dec 11, 2025 | 71.31 | 72.36 | 71.31 | 72.12 | 71.50 | 0.94% | 117,711 |
| Dec 10, 2025 | 69.72 | 71.59 | 69.72 | 71.45 | 70.84 | 2.45% | 44,135 |
| Dec 9, 2025 | 69.21 | 70.08 | 69.21 | 69.74 | 69.14 | 0.23% | 33,575 |
| Dec 8, 2025 | 70.25 | 70.25 | 69.55 | 69.58 | 68.98 | -0.87% | 32,984 |
| Dec 5, 2025 | 70.09 | 70.84 | 70.09 | 70.19 | 69.59 | 0.29% | 57,141 |
| Dec 4, 2025 | 70.38 | 70.56 | 69.96 | 69.99 | 69.39 | -0.74% | 198,410 |
| Dec 3, 2025 | 69.60 | 70.63 | 69.60 | 70.51 | 69.91 | 1.31% | 88,180 |