Cambria Shareholder Yield ETF (SYLD) Historical Stock Data
70.26 ↑0.10 (0.14%)
As of April 26, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, SYLD is down -0.05% a day on average. There have been 16 days where Cambria Shareholder Yield ETF closed green and 14 days where SYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 70.21 | 70.26 | ↑$0.05 (0.07%) | 70.08 | 70.48 | 104.07K |
| 2024-04-25 | 70.15 | 70.16 | ↑$0.01 (0.01%) | 69.37 | 70.53 | 108.71K |
| 2024-04-24 | 70.54 | 70.74 | ↑$0.20 (0.28%) | 70.25 | 70.79 | 65.27K |
| 2024-04-23 | 69.91 | 70.58 | ↑$0.67 (0.96%) | 69.70 | 70.78 | 97.58K |
| 2024-04-22 | 69.52 | 69.90 | ↑$0.38 (0.55%) | 69.22 | 70.38 | 47.32K |
| 2024-04-19 | 68.70 | 69.43 | ↑$0.73 (1.06%) | 68.70 | 69.58 | 75K |
| 2024-04-18 | 69.19 | 68.83 | ↓$0.36 (-0.52%) | 68.62 | 69.54 | 59.85K |
| 2024-04-17 | 69.78 | 68.86 | ↓$0.92 (-1.32%) | 68.86 | 69.91 | 131.84K |
| 2024-04-16 | 69.37 | 69.37 | ↑$0.00 (0.00%) | 68.91 | 69.58 | 72.78K |
| 2024-04-15 | 70.80 | 69.73 | ↓$1.07 (-1.51%) | 69.45 | 70.97 | 64.46K |
| 2024-04-12 | 71.26 | 70.19 | ↓$1.07 (-1.50%) | 69.98 | 71.29 | 192.20K |
| 2024-04-11 | 71.45 | 71.19 | ↓$0.26 (-0.36%) | 70.78 | 71.49 | 63.34K |
| 2024-04-10 | 71.90 | 71.37 | ↓$0.53 (-0.74%) | 71.01 | 71.90 | 71.90K |
| 2024-04-09 | 72.74 | 72.34 | ↓$0.40 (-0.55%) | 71.96 | 72.93 | 67.20K |
| 2024-04-08 | 72.86 | 72.57 | ↓$0.29 (-0.40%) | 72.52 | 72.95 | 118.08K |
| 2024-04-05 | 72.28 | 72.58 | ↑$0.30 (0.42%) | 72.12 | 72.82 | 71.98K |
| 2024-04-04 | 73.32 | 72.17 | ↓$1.15 (-1.57%) | 72.00 | 73.43 | 59.95K |
| 2024-04-03 | 72.29 | 72.83 | ↑$0.54 (0.75%) | 72.29 | 72.88 | 92.56K |
| 2024-04-02 | 72.79 | 72.37 | ↓$0.42 (-0.58%) | 71.91 | 72.79 | 103.59K |
| 2024-04-01 | 73.50 | 73.13 | ↓$0.37 (-0.50%) | 72.71 | 73.50 | 73.34K |
| 2024-03-28 | 73.06 | 73.27 | ↑$0.21 (0.29%) | 72.86 | 73.39 | 73.47K |
| 2024-03-27 | 71.87 | 72.79 | ↑$0.92 (1.28%) | 71.87 | 72.79 | 64.56K |
| 2024-03-26 | 72.01 | 71.49 | ↓$0.52 (-0.72%) | 71.49 | 72.16 | 107.36K |
| 2024-03-25 | 71.67 | 71.82 | ↑$0.15 (0.22%) | 71.67 | 72.26 | 239.44K |
| 2024-03-22 | 72.09 | 71.60 | ↓$0.49 (-0.68%) | 71.57 | 72.22 | 61.51K |
| 2024-03-21 | 71.95 | 72.20 | ↑$0.25 (0.35%) | 71.89 | 72.34 | 65.70K |
| 2024-03-20 | 71.16 | 72.22 | ↑$1.06 (1.49%) | 71.05 | 72.27 | 55.56K |
| 2024-03-19 | 70.38 | 71.32 | ↑$0.94 (1.34%) | 70.38 | 71.32 | 64.58K |
| 2024-03-18 | 70.80 | 70.50 | ↓$0.30 (-0.42%) | 70.26 | 70.83 | 57.08K |
| 2024-03-15 | 70.06 | 70.59 | ↑$0.53 (0.76%) | 70.06 | 70.70 | 48.91K |
Create an account or log in to view more rows.
$SYLD Here we go!!!
$SYLD I warned everyone this company sucks
$SYLD shorting it
$SYLD Green by EOD guarentee
$SYLD we had no volume for days before the last big rip
$SYLD HODL!!!
$SYLD I think I like this stock more everyday
$SYLD take what we can get
$SYLD now is the time to slap that ask!!!
$SYLD in it to win it