Advertisement
Advertisement
U.S. Markets open in 1 hr 23 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cambria Shareholder Yield ETF (SYLD)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
59.01-0.75 (-1.26%)
At close: 04:00PM EDT
59.10 +0.09 (+0.15%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202260.2560.2557.7659.0159.0171,600
May 19, 202259.2660.5359.1059.7659.7665,700
May 18, 202262.4562.4559.7260.0460.0466,000
May 17, 202262.1163.0161.7062.9962.9972,300
May 16, 202260.9961.6960.7161.1961.1946,600
May 13, 202260.7661.7160.7161.0561.05102,900
May 12, 202259.0560.1858.7359.8559.8567,900
May 11, 202260.3761.7059.2959.2959.2975,900
May 10, 202261.4661.4959.2460.3560.35162,300
May 09, 202261.4462.0360.5160.7460.7474,700
May 06, 202262.5362.8861.3862.3062.3060,900
May 05, 202264.1764.3061.9362.7962.7957,500
May 04, 202263.1365.0862.7165.0465.0499,200
May 03, 202261.5763.3561.5762.9862.98349,800
May 02, 202260.8461.6560.1461.4661.4665,600
Apr 29, 202262.3162.9960.7760.8660.8669,200
Apr 28, 202261.6962.8760.7162.4862.4898,600
Apr 27, 202261.1061.6960.5961.1461.1450,200
Apr 26, 202262.1762.2961.0661.0661.0697,600
Apr 25, 202261.6562.7860.5862.5662.5677,200
Apr 22, 202264.3764.3762.3462.4362.4373,500
Apr 21, 202266.5666.5664.5564.7464.7448,800
Apr 20, 202265.9666.4065.8166.0866.0872,400
Apr 19, 202264.3765.7964.3765.5865.5826,100
Apr 18, 202263.7164.6063.7164.3064.3028,000
Apr 14, 202263.9064.5363.7463.9363.9348,600
Apr 13, 202263.1564.0063.0663.9063.9038,200
Apr 12, 202263.3864.1262.7363.0263.0248,500
Apr 11, 202262.5563.9062.5562.8162.8135,900
Apr 08, 202262.5563.4762.4663.0363.0330,600
Apr 07, 202262.1162.7261.3562.3662.3646,400
Apr 06, 202262.3562.5561.8162.1562.1556,400
Apr 05, 202263.6664.1762.7462.9062.9035,800
Apr 04, 202263.9663.9963.2863.7063.7043,000
Apr 01, 202264.0164.3863.4263.9063.9040,600
Mar 31, 202265.0665.1563.8663.9163.9176,300
Mar 30, 202266.4466.5064.9165.0765.0724,400
Mar 29, 202265.7366.3765.4566.2666.2641,300
Mar 28, 202265.6665.6664.6865.3665.3647,900
Mar 25, 202265.3265.8965.1365.8365.8344,900
Mar 24, 202264.7365.1464.4265.1165.1144,500
Mar 23, 202265.4465.5764.6064.6564.6539,800
Mar 22, 202265.7566.3865.3265.7265.7246,200
Mar 21, 202265.8366.3364.8865.2665.2641,800
Mar 18, 202264.7665.6364.1865.4965.4939,200
Mar 17, 202264.0064.9663.7264.9064.9053,400
Mar 16, 202263.4564.3062.7464.1764.1763,400
Mar 15, 202262.3762.8261.8262.7262.7241,000
Mar 14, 202262.4263.0361.8462.2362.2333,300
Mar 11, 202263.0763.2062.3162.3762.3740,200
Mar 10, 202261.8162.7661.4262.7362.7381,700
Mar 09, 202262.2162.8162.0462.3962.3955,800
Mar 08, 202260.7062.5060.6461.1061.1037,400
Mar 07, 202262.8463.0160.7060.7260.7258,600
Mar 04, 202262.9462.9462.0262.7862.7838,300
Mar 03, 202264.4764.4763.3363.9763.9785,200
Mar 02, 202262.2664.4962.2664.0664.06194,100
Mar 01, 202263.6363.7661.7062.0862.0852,300
Feb 28, 202262.8163.7062.4263.6463.6445,100
Feb 25, 202261.8563.6761.8063.5763.5760,300
Feb 24, 202259.2361.6159.1861.4761.47165,100
Feb 23, 202262.8462.8760.8160.9060.9060,400
Feb 22, 202263.3763.8462.0862.3062.3080,800
Feb 18, 202263.5864.2263.2663.5763.57485,900
Feb 17, 202265.0165.0163.4563.6063.6047,300
Feb 16, 202264.6265.3864.6265.1765.17266,600
Feb 15, 202264.0764.9163.9264.8164.8184,600
Feb 14, 202263.9764.1863.0263.4263.42109,900
Feb 11, 202264.4664.9363.5663.8863.8852,800
Feb 10, 202265.0965.7264.0464.3464.3472,500
Feb 09, 202264.9065.3264.8765.1265.1253,500
Feb 08, 202263.6064.5763.4364.5064.5076,600
Feb 07, 202263.3763.7862.9563.3763.3762,500
Feb 04, 202263.3263.6462.4163.2063.2049,200
Feb 03, 202264.1564.2663.1163.2163.2157,400
Feb 02, 202263.8664.4163.2964.2764.27100,500
Feb 01, 202262.8264.0962.5063.9463.9478,700
Jan 31, 202261.6662.6261.3362.6262.62110,100
Jan 28, 202261.3461.9060.3661.8161.8188,800
Jan 27, 202262.0962.9860.9761.2661.26182,900
Jan 26, 202263.2963.5261.0661.6461.6492,100
Jan 25, 202261.5763.0760.5962.5962.59286,600
Jan 24, 202260.1362.8059.4962.5462.54401,500
Jan 21, 202262.1562.3960.9061.0961.0998,800
Jan 20, 202263.9664.6162.1462.2862.28115,100
Jan 19, 202265.3165.3163.7663.8663.86149,200
Jan 18, 202266.0666.0664.7164.9564.95127,200
Jan 14, 202266.1366.3665.4166.2766.2739,800
Jan 13, 202266.3166.9966.0266.2366.23110,200
Jan 12, 202266.0066.5565.5566.0966.09127,600
Jan 11, 202265.5466.0064.8365.8765.8781,100
Jan 10, 202265.5965.5964.4365.3665.36187,900
Jan 07, 202266.0666.1565.3965.7065.7061,200
Jan 06, 202265.6866.0864.8765.9165.91127,900
Jan 05, 202266.1466.8665.1365.1465.1464,900
Jan 04, 202265.4366.4665.4366.3366.3384,800
Jan 03, 202264.9865.7064.8165.0265.0279,400
Dec 31, 202164.2364.8064.2364.6364.6362,800
Dec 30, 202165.0265.2964.4364.4864.4857,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement