Cambria Shareholder Yield ETF (SYLD)
BATS: SYLD · Real-Time Price · USD
80.21
+0.87 (1.10%)
At close: Jun 26, 2026, 4:00 PM EDT
79.82
-0.39 (-0.49%)
After-hours: Jun 26, 2026, 8:00 PM EDT
SYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 79.08 | 80.21 | 79.08 | 80.21 | 80.21 | 1.10% | 20,093 |
| Jun 25, 2026 | 79.02 | 80.00 | 78.93 | 79.34 | 79.34 | 0.61% | 11,929 |
| Jun 24, 2026 | 78.27 | 79.18 | 78.27 | 78.86 | 78.86 | 0.47% | 11,116 |
| Jun 23, 2026 | 77.74 | 78.72 | 77.74 | 78.49 | 78.49 | 0.10% | 44,741 |
| Jun 22, 2026 | 78.11 | 78.68 | 78.11 | 78.41 | 78.41 | 0.33% | 39,150 |
| Jun 18, 2026 | 78.67 | 78.67 | 77.97 | 78.15 | 78.15 | 0.06% | 27,650 |
| Jun 17, 2026 | 79.55 | 80.12 | 78.37 | 78.44 | 78.10 | -1.46% | 39,832 |
| Jun 16, 2026 | 79.67 | 80.29 | 79.53 | 79.60 | 79.25 | -0.41% | 21,723 |
| Jun 15, 2026 | 80.91 | 80.99 | 79.93 | 79.93 | 79.58 | -1.32% | 40,123 |
| Jun 12, 2026 | 80.65 | 81.27 | 80.54 | 81.00 | 80.65 | 0.98% | 32,882 |
| Jun 11, 2026 | 79.31 | 80.28 | 79.31 | 80.21 | 79.86 | 1.44% | 50,381 |
| Jun 10, 2026 | 79.17 | 80.03 | 79.06 | 79.07 | 78.73 | -0.32% | 27,731 |
| Jun 9, 2026 | 79.22 | 79.88 | 78.39 | 79.33 | 78.98 | 0.67% | 98,665 |
| Jun 8, 2026 | 78.74 | 79.07 | 78.48 | 78.80 | 78.46 | 0.66% | 204,265 |
| Jun 5, 2026 | 78.70 | 78.95 | 78.18 | 78.28 | 77.94 | -0.96% | 65,425 |
| Jun 4, 2026 | 78.63 | 79.28 | 78.63 | 79.04 | 78.70 | 0.64% | 39,092 |
| Jun 3, 2026 | 78.76 | 78.84 | 78.52 | 78.54 | 78.20 | -0.53% | 30,509 |
| Jun 2, 2026 | 78.66 | 79.25 | 78.66 | 78.96 | 78.62 | 0.68% | 28,651 |
| Jun 1, 2026 | 78.29 | 78.59 | 78.09 | 78.43 | 78.09 | 0.38% | 29,490 |
| May 29, 2026 | 78.44 | 78.58 | 78.00 | 78.14 | 77.80 | -0.64% | 39,207 |
| May 28, 2026 | 78.93 | 78.93 | 78.32 | 78.64 | 78.30 | -0.61% | 74,169 |
| May 27, 2026 | 78.89 | 79.61 | 78.89 | 79.12 | 78.78 | 0.08% | 40,821 |
| May 26, 2026 | 78.95 | 79.38 | 78.94 | 79.06 | 78.72 | 0.33% | 26,795 |
| May 22, 2026 | 78.67 | 78.99 | 78.57 | 78.80 | 78.46 | 0.64% | 34,984 |
| May 21, 2026 | 77.97 | 78.49 | 77.38 | 78.30 | 77.96 | 0.17% | 29,742 |
| May 20, 2026 | 77.16 | 78.17 | 76.86 | 78.17 | 77.83 | 1.39% | 57,753 |
| May 19, 2026 | 77.56 | 77.56 | 76.77 | 77.10 | 76.77 | -0.76% | 40,641 |
| May 18, 2026 | 77.06 | 78.05 | 76.93 | 77.69 | 77.35 | 0.82% | 96,286 |
| May 15, 2026 | 77.38 | 77.39 | 76.97 | 77.06 | 76.73 | -0.89% | 53,076 |
| May 14, 2026 | 77.76 | 78.17 | 77.64 | 77.75 | 77.41 | 0.43% | 70,446 |
| May 13, 2026 | 77.80 | 77.80 | 77.08 | 77.42 | 77.08 | -0.70% | 28,984 |
| May 12, 2026 | 78.29 | 78.29 | 77.42 | 77.97 | 77.63 | -0.30% | 44,390 |
| May 11, 2026 | 78.81 | 79.09 | 78.08 | 78.20 | 77.86 | -0.50% | 46,407 |
| May 8, 2026 | 78.62 | 78.76 | 77.87 | 78.59 | 78.25 | 0.31% | 54,352 |
| May 7, 2026 | 79.15 | 79.21 | 78.33 | 78.35 | 78.01 | -0.92% | 31,371 |
| May 6, 2026 | 79.01 | 79.52 | 79.01 | 79.08 | 78.74 | -0.06% | 32,215 |
| May 5, 2026 | 78.52 | 79.38 | 78.40 | 79.13 | 78.79 | 1.10% | 44,672 |
| May 4, 2026 | 78.94 | 78.95 | 78.05 | 78.27 | 77.93 | -0.99% | 63,564 |
| May 1, 2026 | 79.67 | 79.76 | 79.01 | 79.05 | 78.71 | -0.67% | 307,032 |
| Apr 30, 2026 | 78.29 | 79.80 | 78.29 | 79.58 | 79.23 | 1.20% | 103,367 |
| Apr 29, 2026 | 78.69 | 78.85 | 78.30 | 78.64 | 78.30 | -0.05% | 34,076 |
| Apr 28, 2026 | 79.17 | 79.59 | 78.54 | 78.68 | 78.34 | -0.24% | 21,395 |
| Apr 27, 2026 | 79.09 | 79.26 | 78.70 | 78.87 | 78.53 | 0.61% | 49,802 |
| Apr 24, 2026 | 78.67 | 78.82 | 78.31 | 78.39 | 78.05 | -0.63% | 74,631 |
| Apr 23, 2026 | 78.86 | 79.01 | 78.29 | 78.89 | 78.54 | 0.04% | 54,894 |
| Apr 22, 2026 | 79.25 | 79.32 | 78.59 | 78.85 | 78.51 | 0.08% | 80,865 |
| Apr 21, 2026 | 79.03 | 79.44 | 78.69 | 78.79 | 78.45 | 0.25% | 47,350 |
| Apr 20, 2026 | 77.76 | 78.66 | 77.76 | 78.59 | 78.25 | 0.76% | 53,209 |
| Apr 17, 2026 | 77.25 | 78.41 | 77.06 | 78.00 | 77.66 | 0.87% | 68,812 |
| Apr 16, 2026 | 76.89 | 77.52 | 76.89 | 77.33 | 76.99 | 0.80% | 49,301 |
| Apr 15, 2026 | 76.92 | 76.95 | 76.45 | 76.72 | 76.39 | -0.27% | 30,542 |
| Apr 14, 2026 | 77.09 | 77.20 | 76.77 | 76.93 | 76.60 | -0.36% | 35,982 |
| Apr 13, 2026 | 76.47 | 77.26 | 76.17 | 77.21 | 76.88 | 0.84% | 30,599 |
| Apr 10, 2026 | 77.05 | 77.07 | 76.40 | 76.57 | 76.24 | -0.53% | 28,629 |
| Apr 9, 2026 | 76.59 | 77.22 | 76.59 | 76.98 | 76.65 | 0.23% | 46,080 |
| Apr 8, 2026 | 76.40 | 76.91 | 76.31 | 76.80 | 76.47 | 1.13% | 36,327 |
| Apr 7, 2026 | 75.68 | 76.19 | 75.68 | 75.94 | 75.61 | - | 40,025 |
| Apr 6, 2026 | 75.34 | 75.94 | 75.15 | 75.94 | 75.61 | 0.50% | 111,005 |
| Apr 2, 2026 | 74.89 | 75.77 | 74.63 | 75.56 | 75.23 | 0.44% | 38,889 |
| Apr 1, 2026 | 75.47 | 75.64 | 75.04 | 75.23 | 74.90 | -0.24% | 56,044 |
| Mar 31, 2026 | 74.92 | 76.14 | 74.83 | 75.41 | 75.08 | 1.44% | 61,268 |
| Mar 30, 2026 | 75.10 | 75.17 | 74.12 | 74.34 | 74.02 | -0.23% | 33,707 |
| Mar 27, 2026 | 75.40 | 75.40 | 74.45 | 74.51 | 74.19 | -1.05% | 50,297 |
| Mar 26, 2026 | 74.76 | 75.87 | 74.76 | 75.30 | 74.97 | 0.17% | 90,723 |
| Mar 25, 2026 | 75.00 | 75.29 | 74.51 | 75.17 | 74.84 | 0.70% | 31,957 |
| Mar 24, 2026 | 73.58 | 74.96 | 73.58 | 74.65 | 74.33 | 1.56% | 142,484 |
| Mar 23, 2026 | 73.13 | 74.28 | 72.99 | 73.51 | 73.19 | 1.41% | 73,367 |
| Mar 20, 2026 | 73.07 | 73.07 | 72.10 | 72.48 | 72.17 | -0.88% | 60,113 |
| Mar 19, 2026 | 72.91 | 74.07 | 72.91 | 73.55 | 72.81 | 0.01% | 44,361 |
| Mar 18, 2026 | 73.93 | 74.30 | 73.54 | 73.54 | 72.80 | -0.82% | 39,981 |
| Mar 17, 2026 | 73.73 | 74.74 | 73.73 | 74.15 | 73.40 | 0.91% | 44,618 |
| Mar 16, 2026 | 73.59 | 74.06 | 73.48 | 73.48 | 72.74 | 0.15% | 36,322 |
| Mar 13, 2026 | 73.98 | 74.14 | 73.33 | 73.37 | 72.63 | -0.50% | 61,719 |
| Mar 12, 2026 | 73.81 | 74.23 | 73.64 | 73.74 | 73.00 | -0.67% | 20,092 |
| Mar 11, 2026 | 73.79 | 74.45 | 73.71 | 74.24 | 73.49 | 0.34% | 33,056 |
| Mar 10, 2026 | 74.45 | 75.06 | 73.94 | 73.99 | 73.24 | -0.88% | 40,140 |
| Mar 9, 2026 | 74.31 | 74.87 | 72.98 | 74.65 | 73.90 | -0.32% | 36,997 |
| Mar 6, 2026 | 75.34 | 75.90 | 74.21 | 74.89 | 74.13 | -1.64% | 45,767 |
| Mar 5, 2026 | 76.28 | 76.94 | 75.85 | 76.14 | 75.37 | -0.55% | 48,368 |
| Mar 4, 2026 | 76.22 | 76.70 | 75.63 | 76.56 | 75.79 | 0.54% | 63,222 |
| Mar 3, 2026 | 75.45 | 76.34 | 74.59 | 76.15 | 75.38 | -0.35% | 91,078 |
| Mar 2, 2026 | 75.76 | 76.54 | 75.28 | 76.42 | 75.65 | 0.39% | 73,784 |
| Feb 27, 2026 | 76.09 | 76.17 | 75.51 | 76.12 | 75.35 | -0.69% | 33,881 |
| Feb 26, 2026 | 76.15 | 76.81 | 76.08 | 76.65 | 75.88 | 0.60% | 55,687 |
| Feb 25, 2026 | 76.67 | 76.67 | 75.42 | 76.19 | 75.42 | -0.18% | 49,568 |
| Feb 24, 2026 | 76.05 | 76.63 | 75.92 | 76.33 | 75.56 | 0.05% | 115,928 |
| Feb 23, 2026 | 77.27 | 77.56 | 75.61 | 76.29 | 75.52 | -1.65% | 61,760 |
| Feb 20, 2026 | 76.92 | 77.81 | 76.59 | 77.57 | 76.79 | 0.25% | 41,805 |
| Feb 19, 2026 | 77.57 | 77.83 | 76.99 | 77.38 | 76.60 | -0.59% | 27,176 |
| Feb 18, 2026 | 77.24 | 78.12 | 77.24 | 77.84 | 77.05 | 0.92% | 29,521 |
| Feb 17, 2026 | 77.59 | 78.05 | 76.40 | 77.13 | 76.35 | -0.54% | 94,208 |
| Feb 13, 2026 | 77.05 | 77.86 | 76.72 | 77.55 | 76.77 | 0.81% | 30,310 |
| Feb 12, 2026 | 78.57 | 78.95 | 76.44 | 76.93 | 76.15 | -1.79% | 37,258 |
| Feb 11, 2026 | 78.02 | 78.66 | 77.91 | 78.33 | 77.54 | 0.81% | 51,249 |
| Feb 10, 2026 | 77.14 | 77.85 | 77.14 | 77.70 | 76.92 | 0.70% | 46,031 |
| Feb 9, 2026 | 77.40 | 77.44 | 76.95 | 77.16 | 76.38 | -0.53% | 38,869 |
| Feb 6, 2026 | 76.63 | 77.67 | 76.26 | 77.57 | 76.79 | 1.97% | 46,437 |
| Feb 5, 2026 | 76.36 | 76.71 | 75.58 | 76.07 | 75.30 | -1.11% | 44,820 |
| Feb 4, 2026 | 75.21 | 77.24 | 75.21 | 76.92 | 76.14 | 2.52% | 91,145 |
| Feb 3, 2026 | 74.27 | 75.66 | 74.27 | 75.03 | 74.27 | 0.93% | 96,057 |