Stock Quote

Cambria Shareholder Yield ETF (NY: SYLD )

61.68 USD -0.40 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 61.96 62.34 61.59 61.68 21,760 -0.40(-0.64%)
Jul 29, 2021 61.54 62.47 61.54 62.08 43,670 +0.78(+1.27%)
Jul 28, 2021 61.35 61.66 60.47 61.30 31,898 +0.40(+0.66%)
Jul 27, 2021 61.18 61.21 60.57 60.90 25,914 -0.38(-0.63%)
Jul 26, 2021 60.43 61.47 60.43 61.28 16,116 +0.60(+0.99%)
Jul 23, 2021 60.51 60.88 60.36 60.69 27,289 +0.46(+0.77%)
Jul 22, 2021 61.02 61.02 60.10 60.22 47,708 -1.04(-1.70%)
Jul 21, 2021 60.39 61.62 60.39 61.26 40,763 +1.23(+2.05%)
Jul 20, 2021 58.45 60.40 58.45 60.03 62,031 +1.54(+2.63%)
Jul 19, 2021 59.01 59.03 57.97 58.49 416,784 -1.50(-2.50%)
Jul 16, 2021 61.74 61.74 59.98 59.99 227,800 -1.49(-2.42%)
Jul 15, 2021 61.62 61.97 61.03 61.48 147,026 -0.35(-0.57%)
Jul 14, 2021 62.75 63.24 61.76 61.83 61,614 -0.57(-0.91%)
Jul 13, 2021 63.50 63.50 62.38 62.40 49,881 -1.14(-1.79%)
Jul 12, 2021 63.20 63.59 62.46 63.54 49,580 +0.32(+0.51%)
Jul 09, 2021 62.39 63.34 62.35 63.22 38,108 +1.68(+2.73%)
Jul 08, 2021 61.58 62.26 60.69 61.54 57,334 -1.04(-1.66%)
Jul 07, 2021 62.08 62.83 61.78 62.58 56,368 +0.22(+0.35%)
Jul 06, 2021 63.77 63.77 62.00 62.36 101,502 -1.75(-2.73%)
Jul 02, 2021 64.70 64.70 63.89 64.11 64,312 -0.59(-0.91%)
Jul 01, 2021 64.18 64.85 64.18 64.70 59,100 +0.67(+1.05%)
Jun 30, 2021 63.27 64.03 63.27 64.03 105,039 +0.61(+0.96%)
Jun 29, 2021 63.22 64.09 63.22 63.42 67,622 -0.18(-0.28%)
Jun 28, 2021 64.80 64.80 63.33 63.60 52,632 -1.00(-1.55%)
Jun 25, 2021 64.15 64.81 64.15 64.60 27,719 +0.46(+0.72%)
Jun 24, 2021 63.74 64.14 63.02 64.14 100,932 +0.39(+0.61%)
Jun 23, 2021 63.92 64.01 63.51 63.75 27,834 +0.25(+0.39%)
Jun 22, 2021 63.23 63.72 62.69 63.50 135,113 -0.12(-0.19%)
Jun 21, 2021 61.79 63.62 61.79 63.62 367,065 +2.23(+3.63%)
Jun 18, 2021 61.84 62.28 61.37 61.39 189,688 -1.91(-3.02%)
Jun 17, 2021 65.56 65.56 62.29 63.30 74,788 -2.14(-3.27%)
Jun 16, 2021 65.68 65.68 64.41 65.44 52,528 -0.15(-0.23%)
Jun 15, 2021 65.00 65.67 64.85 65.59 99,421 +0.36(+0.55%)
Jun 14, 2021 66.35 66.35 65.01 65.23 213,768 -1.12(-1.69%)
Jun 11, 2021 65.83 66.35 65.83 66.35 24,111 +0.46(+0.70%)
Jun 10, 2021 67.46 67.46 65.88 65.89 55,543 -0.96(-1.44%)
Jun 09, 2021 68.04 68.04 66.66 66.85 51,114 -0.86(-1.27%)
Jun 08, 2021 67.15 67.84 66.33 67.71 42,981 +0.68(+1.01%)
Jun 07, 2021 67.00 67.28 66.69 67.03 68,329 +0.33(+0.49%)
Jun 04, 2021 66.98 66.99 66.10 66.70 69,919 +0.11(+0.17%)
Jun 03, 2021 66.66 66.80 65.94 66.59 74,992 +0.05(+0.08%)
Jun 02, 2021 67.19 67.35 66.45 66.54 73,886 -0.34(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.