Cambria ETF Trust Cambria Large Cap Shareholder Yield ETF (NY: LYLD )

25.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 25.25 25.45 25.25 25.45 1,221 +0.22(+0.87%)
Dec 19, 2024 25.33 25.33 25.18 25.23 4,728 -0.11(-0.43%)
Dec 18, 2024 26.02 26.03 25.34 25.34 1,181 -0.60(-2.31%)
Dec 17, 2024 26.12 26.17 25.90 25.94 1,161 -0.22(-0.85%)
Dec 16, 2024 26.48 26.48 26.16 26.16 310 -0.35(-1.31%)
Dec 13, 2024 26.47 26.51 26.47 26.51 1,205 -0.07(-0.26%)
Dec 12, 2024 26.69 26.69 26.58 26.58 897 -0.17(-0.64%)
Dec 11, 2024 26.70 26.75 26.69 26.75 2,550 -0.01(-0.05%)
Dec 10, 2024 27.00 27.00 26.76 26.76 1,518 -0.32(-1.19%)
Dec 09, 2024 27.31 27.31 27.09 27.09 518 -0.05(-0.18%)
Dec 06, 2024 27.14 27.14 27.14 27.14 1,929 -0.27(-1.00%)
Dec 05, 2024 27.40 27.41 27.33 27.41 353,149 +0.06(+0.23%)
Dec 04, 2024 27.37 27.37 27.35 27.35 706 -0.28(-1.01%)
Dec 03, 2024 27.65 27.65 27.63 27.63 127 -0.15(-0.54%)
Dec 02, 2024 27.77 27.77 27.77 27.77 67 -0.18(-0.63%)
Nov 29, 2024 27.95 27.95 27.95 27.95 100 +0.07(+0.24%)
Nov 27, 2024 28.00 28.00 27.88 27.88 590 +0.05(+0.16%)
Nov 26, 2024 27.84 27.84 27.84 27.84 172 -0.11(-0.39%)
Nov 25, 2024 28.07 28.18 27.95 27.95 3,399 +0.16(+0.57%)
Nov 22, 2024 27.55 27.79 27.55 27.79 4,479 +0.29(+1.04%)
Nov 21, 2024 27.50 27.55 27.50 27.50 1,146 +0.24(+0.87%)
Nov 20, 2024 27.14 27.27 27.14 27.27 863 +0.18(+0.66%)
Nov 19, 2024 27.10 27.10 27.08 27.09 419 -0.21(-0.76%)
Nov 18, 2024 27.32 27.32 27.29 27.30 1,951 +0.09(+0.31%)
Nov 15, 2024 27.15 27.22 27.13 27.21 10,145 -0.10(-0.36%)
Nov 14, 2024 27.31 27.31 27.31 27.31 1,230 -0.09(-0.34%)
Nov 13, 2024 27.40 27.54 27.40 27.40 4,246 +0.03(+0.11%)
Nov 12, 2024 27.46 27.47 27.37 27.37 1,813 -0.25(-0.92%)
Nov 11, 2024 27.62 27.62 27.62 27.62 134 +0.27(+0.97%)
Nov 08, 2024 27.36 27.36 27.36 27.36 103 -0.03(-0.12%)
Nov 07, 2024 27.46 27.46 27.37 27.39 7,073 -0.22(-0.80%)
Nov 06, 2024 27.37 27.61 27.37 27.61 1,308 +1.04(+3.93%)
Nov 05, 2024 26.57 26.57 26.57 26.57 79 +0.23(+0.86%)
Nov 04, 2024 26.34 26.34 26.34 26.34 5 +0.16(+0.62%)
Nov 01, 2024 26.18 26.18 26.18 26.18 100 -0.07(-0.26%)
Oct 31, 2024 26.25 26.25 26.25 26.25 65 -0.14(-0.55%)
Oct 30, 2024 26.39 26.39 26.39 26.39 38 -0.02(-0.09%)
Oct 29, 2024 26.49 26.49 26.42 26.42 1,342 -0.20(-0.76%)
Oct 28, 2024 26.62 26.62 26.62 26.62 102 +0.23(+0.86%)
Oct 25, 2024 26.55 26.55 26.39 26.39 1,536 -0.36(-1.34%)
Oct 24, 2024 26.70 26.75 26.70 26.75 207 +0.05(+0.20%)
Oct 23, 2024 26.70 26.70 26.70 26.70 17 -0.08(-0.31%)
Oct 22, 2024 26.75 26.84 26.75 26.78 506 -0.15(-0.56%)
Oct 21, 2024 26.75 26.99 26.75 26.93 402 -0.37(-1.36%)
Oct 18, 2024 27.30 27.30 27.30 27.30 106 -0.06(-0.21%)
Oct 17, 2024 27.36 27.38 27.35 27.36 635 +0.03(+0.13%)
Oct 16, 2024 27.33 27.38 27.32 27.32 1,934 +0.23(+0.85%)
Oct 15, 2024 27.40 27.40 27.09 27.09 202 -0.26(-0.94%)
Oct 14, 2024 27.18 27.35 27.18 27.35 844 +0.17(+0.63%)
Oct 11, 2024 27.18 27.18 27.18 27.18 100 +0.19(+0.72%)
Oct 10, 2024 27.03 27.07 26.98 26.98 2,157 -0.06(-0.21%)
Oct 09, 2024 26.80 27.04 26.80 27.04 508 +0.22(+0.80%)
Oct 08, 2024 26.82 26.82 26.82 26.82 59 -0.23(-0.83%)
Oct 07, 2024 27.06 27.06 27.05 27.05 483 -0.10(-0.37%)
Oct 04, 2024 27.15 27.15 27.15 27.15 54 +0.29(+1.08%)
Oct 03, 2024 26.86 26.86 26.86 26.86 154 -0.05(-0.18%)
Oct 02, 2024 26.87 26.91 26.87 26.91 258 -0.05(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.