Cambria Emerging Shareholder Yield ETF (EYLD) Historical Stock Data
38.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EYLD is up 0.11% a day on average. There have been 20 days where Cambria Emerging Shareholder Yield ETF closed green and 10 days where EYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 38.59 | 38.92 | ↑$0.33 (0.86%) | 38.59 | 39.07 | 20.57K |
| 2025-12-09 | 38.50 | 38.71 | ↑$0.21 (0.54%) | 38.50 | 38.75 | 24.82K |
| 2025-12-08 | 38.87 | 38.70 | ↓$0.17 (-0.43%) | 38.65 | 38.87 | 26.87K |
| 2025-12-05 | 39.15 | 38.86 | ↓$0.29 (-0.74%) | 38.82 | 39.21 | 27.32K |
| 2025-12-04 | 38.92 | 38.91 | ↓$0.01 (-0.03%) | 38.79 | 39.21 | 40.77K |
| 2025-12-03 | 38.73 | 38.90 | ↑$0.17 (0.44%) | 38.69 | 38.97 | 50.43K |
| 2025-12-02 | 38.51 | 38.66 | ↑$0.15 (0.39%) | 38.51 | 38.95 | 33.45K |
| 2025-12-01 | 38.46 | 38.50 | ↑$0.04 (0.10%) | 38.40 | 38.80 | 48.01K |
| 2025-11-28 | 38.61 | 38.61 | ↑$0.00 (0.00%) | 38.15 | 38.61 | 11.29K |
| 2025-11-26 | 38.45 | 38.63 | ↑$0.18 (0.47%) | 38.40 | 38.66 | 34.62K |
| 2025-11-25 | 38.01 | 38.31 | ↑$0.30 (0.79%) | 37.93 | 38.40 | 53.78K |
| 2025-11-24 | 37.89 | 38.15 | ↑$0.26 (0.69%) | 37.87 | 38.19 | 110.85K |
| 2025-11-21 | 37.43 | 37.84 | ↑$0.41 (1.10%) | 37.36 | 37.99 | 211.87K |
| 2025-11-20 | 38.43 | 37.89 | ↓$0.54 (-1.41%) | 37.62 | 38.43 | 58.76K |
| 2025-11-19 | 38.27 | 38.15 | ↓$0.12 (-0.31%) | 38.00 | 38.27 | 25.49K |
| 2025-11-18 | 38.29 | 38.35 | ↑$0.06 (0.16%) | 37.29 | 38.46 | 66.02K |
| 2025-11-17 | 38.95 | 38.57 | ↓$0.38 (-0.98%) | 38.43 | 38.95 | 35.36K |
| 2025-11-14 | 39.00 | 39.32 | ↑$0.32 (0.82%) | 39.00 | 39.51 | 24.07K |
| 2025-11-13 | 39.32 | 39.04 | ↓$0.28 (-0.71%) | 39.04 | 39.59 | 30.44K |
| 2025-11-12 | 39.05 | 39.41 | ↑$0.36 (0.92%) | 39.05 | 39.42 | 18.89K |
| 2025-11-11 | 39.02 | 39.10 | ↑$0.08 (0.21%) | 38.87 | 39.11 | 28.07K |
| 2025-11-10 | 38.87 | 39.09 | ↑$0.22 (0.57%) | 38.74 | 39.09 | 18.68K |
| 2025-11-07 | 38.38 | 38.50 | ↑$0.12 (0.31%) | 38.13 | 38.82 | 36.06K |
| 2025-11-06 | 38.71 | 38.58 | ↓$0.13 (-0.34%) | 38.38 | 38.72 | 22.64K |
| 2025-11-05 | 38.18 | 38.47 | ↑$0.29 (0.76%) | 38.18 | 38.65 | 33.41K |
| 2025-11-04 | 38.10 | 37.99 | ↓$0.11 (-0.29%) | 37.93 | 38.23 | 33.42K |
| 2025-11-03 | 38.54 | 38.54 | ↑$0.00 (0.00%) | 38.34 | 38.54 | 37.08K |
| 2025-10-31 | 38.13 | 38.20 | ↑$0.07 (0.18%) | 38.07 | 38.30 | 26.82K |
| 2025-10-30 | 38.34 | 38.35 | ↑$0.01 (0.03%) | 38.26 | 38.70 | 24.40K |
| 2025-10-29 | 38.95 | 38.70 | ↓$0.25 (-0.64%) | 38.65 | 38.95 | 21.18K |
Create an account or log in to view more rows.
$EYLD is being added
$EYLD oversold
$EYLD nearing a decent swing entry point
$EYLD Awaiting buy signal..
$EYLD to the moon!!! lfG
$EYLD bought more
$EYLD not worrying
$EYLD super bullish
$EYLD when this finally break out we could see huge upside
$EYLD man this will be good in coming weeks