Cambria Foreign Shareholder Yield ETF (FYLD) Historical Stock Data
27.44 ↑0.32 (1.18%)
As of May 6, 2024, 10:33am EST.
Historical Data
In the past 30 trading days, FYLD is down -0.17% a day on average. There have been 13 days where Cambria Foreign Shareholder Yield ETF closed green and 17 days where FYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 27.24 | 27.12 | ↓$0.12 (-0.44%) | 26.98 | 27.26 | 21.79K |
| 2024-05-02 | 27.00 | 27.05 | ↑$0.05 (0.19%) | 26.81 | 27.05 | 59.03K |
| 2024-05-01 | 26.68 | 26.64 | ↓$0.04 (-0.15%) | 26.62 | 27.05 | 25.51K |
| 2024-04-30 | 27.04 | 26.80 | ↓$0.24 (-0.89%) | 26.80 | 27.09 | 48.48K |
| 2024-04-29 | 27.14 | 27.22 | ↑$0.08 (0.29%) | 26.93 | 27.25 | 31.81K |
| 2024-04-26 | 26.94 | 27.00 | ↑$0.06 (0.22%) | 26.82 | 27.03 | 37.86K |
| 2024-04-25 | 26.55 | 26.71 | ↑$0.16 (0.60%) | 26.35 | 26.77 | 27.88K |
| 2024-04-24 | 26.90 | 26.75 | ↓$0.15 (-0.56%) | 26.68 | 26.90 | 37.68K |
| 2024-04-23 | 26.63 | 26.80 | ↑$0.17 (0.64%) | 26.58 | 26.86 | 30.38K |
| 2024-04-22 | 26.52 | 26.59 | ↑$0.07 (0.26%) | 26.36 | 26.65 | 17.20K |
| 2024-04-19 | 26.40 | 26.39 | ↓$0.01 (-0.04%) | 26.25 | 26.45 | 38.74K |
| 2024-04-18 | 26.39 | 26.34 | ↓$0.05 (-0.19%) | 26.25 | 26.49 | 28.16K |
| 2024-04-17 | 26.45 | 26.36 | ↓$0.09 (-0.34%) | 26.24 | 26.45 | 33.42K |
| 2024-04-16 | 26.40 | 26.22 | ↓$0.18 (-0.68%) | 26.17 | 26.40 | 34.48K |
| 2024-04-15 | 26.99 | 26.60 | ↓$0.39 (-1.46%) | 26.56 | 26.99 | 29.43K |
| 2024-04-12 | 26.93 | 26.65 | ↓$0.28 (-1.04%) | 26.60 | 26.96 | 48.10K |
| 2024-04-11 | 26.95 | 27.00 | ↑$0.05 (0.19%) | 26.83 | 27.07 | 49.58K |
| 2024-04-10 | 26.85 | 26.89 | ↑$0.04 (0.15%) | 26.83 | 27.04 | 21.39K |
| 2024-04-09 | 27.37 | 27.20 | ↓$0.17 (-0.62%) | 27.12 | 27.37 | 22.30K |
| 2024-04-08 | 27.25 | 27.27 | ↑$0.02 (0.07%) | 27.18 | 27.31 | 21.64K |
| 2024-04-05 | 26.98 | 27.10 | ↑$0.12 (0.44%) | 26.85 | 27.11 | 36.44K |
| 2024-04-04 | 27.32 | 26.95 | ↓$0.37 (-1.35%) | 26.95 | 27.38 | 42.61K |
| 2024-04-03 | 26.95 | 27.24 | ↑$0.29 (1.08%) | 26.93 | 27.26 | 98.63K |
| 2024-04-02 | 26.79 | 26.90 | ↑$0.11 (0.41%) | 26.77 | 26.90 | 34.82K |
| 2024-04-01 | 27.02 | 26.97 | ↓$0.05 (-0.19%) | 26.84 | 27.11 | 31.32K |
| 2024-03-28 | 27.23 | 27.01 | ↓$0.22 (-0.81%) | 26.93 | 27.23 | 32.17K |
| 2024-03-27 | 26.93 | 26.94 | ↑$0.01 (0.04%) | 26.90 | 27.09 | 35.37K |
| 2024-03-26 | 26.97 | 26.87 | ↓$0.10 (-0.37%) | 26.85 | 26.97 | 70.91K |
| 2024-03-25 | 26.90 | 26.89 | ↓$0.01 (-0.05%) | 26.70 | 26.99 | 21.18K |
| 2024-03-22 | 26.91 | 26.81 | ↓$0.10 (-0.37%) | 26.81 | 26.91 | 32.53K |
Create an account or log in to view more rows.
$FYLD Bears get cremated today
$FYLD time to short this
$FYLD Powell save me
$FYLD This was indeed a beautiful day.
$FYLD make it rain
let’s see some green
$FYLD might see a whole 1% green
$FYLD tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FYLD used to this fuckery!! Not leaving no chance !
$FYLD nice
$FYLD News?