Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 23 mins

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

Cambria Shareholder Yield ETF (SYLD)

BATS - BATS Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

59.01

-0.75

(-1.26%)

At close: 04:00PM EDT

59.10

+0.09

(+0.15%)

After hours:

04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	-	-	-	-	-	-
May 20, 2022	60.25	60.25	57.76	59.01	59.01	71,600
May 19, 2022	59.26	60.53	59.10	59.76	59.76	65,700
May 18, 2022	62.45	62.45	59.72	60.04	60.04	66,000
May 17, 2022	62.11	63.01	61.70	62.99	62.99	72,300
May 16, 2022	60.99	61.69	60.71	61.19	61.19	46,600
May 13, 2022	60.76	61.71	60.71	61.05	61.05	102,900
May 12, 2022	59.05	60.18	58.73	59.85	59.85	67,900
May 11, 2022	60.37	61.70	59.29	59.29	59.29	75,900
May 10, 2022	61.46	61.49	59.24	60.35	60.35	162,300
May 09, 2022	61.44	62.03	60.51	60.74	60.74	74,700
May 06, 2022	62.53	62.88	61.38	62.30	62.30	60,900
May 05, 2022	64.17	64.30	61.93	62.79	62.79	57,500
May 04, 2022	63.13	65.08	62.71	65.04	65.04	99,200
May 03, 2022	61.57	63.35	61.57	62.98	62.98	349,800
May 02, 2022	60.84	61.65	60.14	61.46	61.46	65,600
Apr 29, 2022	62.31	62.99	60.77	60.86	60.86	69,200
Apr 28, 2022	61.69	62.87	60.71	62.48	62.48	98,600
Apr 27, 2022	61.10	61.69	60.59	61.14	61.14	50,200
Apr 26, 2022	62.17	62.29	61.06	61.06	61.06	97,600
Apr 25, 2022	61.65	62.78	60.58	62.56	62.56	77,200
Apr 22, 2022	64.37	64.37	62.34	62.43	62.43	73,500
Apr 21, 2022	66.56	66.56	64.55	64.74	64.74	48,800
Apr 20, 2022	65.96	66.40	65.81	66.08	66.08	72,400
Apr 19, 2022	64.37	65.79	64.37	65.58	65.58	26,100
Apr 18, 2022	63.71	64.60	63.71	64.30	64.30	28,000
Apr 14, 2022	63.90	64.53	63.74	63.93	63.93	48,600
Apr 13, 2022	63.15	64.00	63.06	63.90	63.90	38,200
Apr 12, 2022	63.38	64.12	62.73	63.02	63.02	48,500
Apr 11, 2022	62.55	63.90	62.55	62.81	62.81	35,900
Apr 08, 2022	62.55	63.47	62.46	63.03	63.03	30,600
Apr 07, 2022	62.11	62.72	61.35	62.36	62.36	46,400
Apr 06, 2022	62.35	62.55	61.81	62.15	62.15	56,400
Apr 05, 2022	63.66	64.17	62.74	62.90	62.90	35,800
Apr 04, 2022	63.96	63.99	63.28	63.70	63.70	43,000
Apr 01, 2022	64.01	64.38	63.42	63.90	63.90	40,600
Mar 31, 2022	65.06	65.15	63.86	63.91	63.91	76,300
Mar 30, 2022	66.44	66.50	64.91	65.07	65.07	24,400
Mar 29, 2022	65.73	66.37	65.45	66.26	66.26	41,300
Mar 28, 2022	65.66	65.66	64.68	65.36	65.36	47,900
Mar 25, 2022	65.32	65.89	65.13	65.83	65.83	44,900
Mar 24, 2022	64.73	65.14	64.42	65.11	65.11	44,500
Mar 23, 2022	65.44	65.57	64.60	64.65	64.65	39,800
Mar 22, 2022	65.75	66.38	65.32	65.72	65.72	46,200
Mar 21, 2022	65.83	66.33	64.88	65.26	65.26	41,800
Mar 18, 2022	64.76	65.63	64.18	65.49	65.49	39,200
Mar 17, 2022	64.00	64.96	63.72	64.90	64.90	53,400
Mar 16, 2022	63.45	64.30	62.74	64.17	64.17	63,400
Mar 15, 2022	62.37	62.82	61.82	62.72	62.72	41,000
Mar 14, 2022	62.42	63.03	61.84	62.23	62.23	33,300
Mar 11, 2022	63.07	63.20	62.31	62.37	62.37	40,200
Mar 10, 2022	61.81	62.76	61.42	62.73	62.73	81,700
Mar 09, 2022	62.21	62.81	62.04	62.39	62.39	55,800
Mar 08, 2022	60.70	62.50	60.64	61.10	61.10	37,400
Mar 07, 2022	62.84	63.01	60.70	60.72	60.72	58,600
Mar 04, 2022	62.94	62.94	62.02	62.78	62.78	38,300
Mar 03, 2022	64.47	64.47	63.33	63.97	63.97	85,200
Mar 02, 2022	62.26	64.49	62.26	64.06	64.06	194,100
Mar 01, 2022	63.63	63.76	61.70	62.08	62.08	52,300
Feb 28, 2022	62.81	63.70	62.42	63.64	63.64	45,100
Feb 25, 2022	61.85	63.67	61.80	63.57	63.57	60,300
Feb 24, 2022	59.23	61.61	59.18	61.47	61.47	165,100
Feb 23, 2022	62.84	62.87	60.81	60.90	60.90	60,400
Feb 22, 2022	63.37	63.84	62.08	62.30	62.30	80,800
Feb 18, 2022	63.58	64.22	63.26	63.57	63.57	485,900
Feb 17, 2022	65.01	65.01	63.45	63.60	63.60	47,300
Feb 16, 2022	64.62	65.38	64.62	65.17	65.17	266,600
Feb 15, 2022	64.07	64.91	63.92	64.81	64.81	84,600
Feb 14, 2022	63.97	64.18	63.02	63.42	63.42	109,900
Feb 11, 2022	64.46	64.93	63.56	63.88	63.88	52,800
Feb 10, 2022	65.09	65.72	64.04	64.34	64.34	72,500
Feb 09, 2022	64.90	65.32	64.87	65.12	65.12	53,500
Feb 08, 2022	63.60	64.57	63.43	64.50	64.50	76,600
Feb 07, 2022	63.37	63.78	62.95	63.37	63.37	62,500
Feb 04, 2022	63.32	63.64	62.41	63.20	63.20	49,200
Feb 03, 2022	64.15	64.26	63.11	63.21	63.21	57,400
Feb 02, 2022	63.86	64.41	63.29	64.27	64.27	100,500
Feb 01, 2022	62.82	64.09	62.50	63.94	63.94	78,700
Jan 31, 2022	61.66	62.62	61.33	62.62	62.62	110,100
Jan 28, 2022	61.34	61.90	60.36	61.81	61.81	88,800
Jan 27, 2022	62.09	62.98	60.97	61.26	61.26	182,900
Jan 26, 2022	63.29	63.52	61.06	61.64	61.64	92,100
Jan 25, 2022	61.57	63.07	60.59	62.59	62.59	286,600
Jan 24, 2022	60.13	62.80	59.49	62.54	62.54	401,500
Jan 21, 2022	62.15	62.39	60.90	61.09	61.09	98,800
Jan 20, 2022	63.96	64.61	62.14	62.28	62.28	115,100
Jan 19, 2022	65.31	65.31	63.76	63.86	63.86	149,200
Jan 18, 2022	66.06	66.06	64.71	64.95	64.95	127,200
Jan 14, 2022	66.13	66.36	65.41	66.27	66.27	39,800
Jan 13, 2022	66.31	66.99	66.02	66.23	66.23	110,200
Jan 12, 2022	66.00	66.55	65.55	66.09	66.09	127,600
Jan 11, 2022	65.54	66.00	64.83	65.87	65.87	81,100
Jan 10, 2022	65.59	65.59	64.43	65.36	65.36	187,900
Jan 07, 2022	66.06	66.15	65.39	65.70	65.70	61,200
Jan 06, 2022	65.68	66.08	64.87	65.91	65.91	127,900
Jan 05, 2022	66.14	66.86	65.13	65.14	65.14	64,900
Jan 04, 2022	65.43	66.46	65.43	66.33	66.33	84,800
Jan 03, 2022	64.98	65.70	64.81	65.02	65.02	79,400
Dec 31, 2021	64.23	64.80	64.23	64.63	64.63	62,800
Dec 30, 2021	65.02	65.29	64.43	64.48	64.48	57,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,902.00+4.25(+0.11%)

Dow Futures31,241.00+39.00(+0.12%)

Nasdaq Futures11,838.00-40.25(-0.34%)

Russell 2000 Futures1,771.50-3.40(-0.19%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Cambria Shareholder Yield ETF (SYLD)

S&P Futures
3,902.00
+4.25(+0.11%)

Dow Futures
31,241.00
+39.00(+0.12%)

Nasdaq Futures
11,838.00
-40.25(-0.34%)

Russell 2000 Futures
1,771.50
-3.40(-0.19%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)