Cambria Shareholder Yield ETF (SYLD) Historical Stock Data
70.25 ↓0.10 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYLD is up 0.12% a day on average. There have been 17 days where Cambria Shareholder Yield ETF closed green and 13 days where SYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 70.46 | 70.25 | ↓$0.21 (-0.30%) | 70.14 | 70.52 | 39.59K |
| 2025-12-18 | 70.98 | 70.35 | ↓$0.63 (-0.88%) | 70.35 | 71.13 | 44.96K |
| 2025-12-17 | 70.70 | 70.82 | ↑$0.13 (0.18%) | 70.59 | 71.19 | 28.70K |
| 2025-12-16 | 71.47 | 70.53 | ↓$0.94 (-1.32%) | 70.30 | 71.47 | 67.62K |
| 2025-12-15 | 72.25 | 71.57 | ↓$0.68 (-0.94%) | 71.33 | 72.25 | 29.79K |
| 2025-12-12 | 72.40 | 71.72 | ↓$0.68 (-0.94%) | 71.50 | 72.44 | 69.30K |
| 2025-12-11 | 71.31 | 72.12 | ↑$0.81 (1.14%) | 71.31 | 72.34 | 73K |
| 2025-12-10 | 69.72 | 71.45 | ↑$1.73 (2.48%) | 69.72 | 71.59 | 43.45K |
| 2025-12-09 | 69.21 | 69.74 | ↑$0.53 (0.77%) | 69.21 | 70.08 | 33.58K |
| 2025-12-08 | 70.25 | 69.58 | ↓$0.67 (-0.95%) | 69.55 | 70.25 | 32.98K |
| 2025-12-05 | 70.09 | 70.19 | ↑$0.10 (0.14%) | 70.09 | 70.84 | 57.14K |
| 2025-12-04 | 70.38 | 69.99 | ↓$0.39 (-0.55%) | 69.96 | 70.56 | 198.41K |
| 2025-12-03 | 69.60 | 70.51 | ↑$0.91 (1.31%) | 69.60 | 70.63 | 88.18K |
| 2025-12-02 | 69.99 | 69.60 | ↓$0.39 (-0.56%) | 69.27 | 70.02 | 89.54K |
| 2025-12-01 | 69.04 | 69.66 | ↑$0.62 (0.90%) | 69.04 | 70.21 | 141.73K |
| 2025-11-28 | 69.57 | 69.66 | ↑$0.09 (0.13%) | 69.46 | 69.79 | 97.06K |
| 2025-11-26 | 69.01 | 69.43 | ↑$0.42 (0.61%) | 69.01 | 69.88 | 61.41K |
| 2025-11-25 | 67.64 | 68.95 | ↑$1.31 (1.94%) | 67.64 | 69.12 | 84.38K |
| 2025-11-24 | 67.25 | 67.38 | ↑$0.13 (0.20%) | 66.76 | 67.53 | 76.77K |
| 2025-11-21 | 65.58 | 67.14 | ↑$1.56 (2.38%) | 65.58 | 67.57 | 43.23K |
| 2025-11-20 | 66.75 | 65.27 | ↓$1.48 (-2.22%) | 65.26 | 66.97 | 57.26K |
| 2025-11-19 | 66.34 | 66.16 | ↓$0.18 (-0.27%) | 65.92 | 66.41 | 38.51K |
| 2025-11-18 | 65.95 | 66.51 | ↑$0.56 (0.85%) | 65.86 | 66.63 | 50.61K |
| 2025-11-17 | 67.44 | 66.08 | ↓$1.36 (-2.02%) | 66.01 | 67.52 | 45.01K |
| 2025-11-14 | 67.39 | 67.61 | ↑$0.22 (0.33%) | 67.39 | 68.00 | 69.54K |
| 2025-11-13 | 68.25 | 68.02 | ↓$0.23 (-0.34%) | 67.88 | 68.85 | 31.57K |
| 2025-11-12 | 68.01 | 68.39 | ↑$0.38 (0.56%) | 68.01 | 68.70 | 82.65K |
| 2025-11-11 | 67.63 | 67.99 | ↑$0.36 (0.53%) | 67.63 | 68.17 | 48.84K |
| 2025-11-10 | 67.90 | 67.55 | ↓$0.35 (-0.52%) | 67.08 | 67.90 | 46.26K |
| 2025-11-07 | 66.87 | 67.60 | ↑$0.73 (1.09%) | 66.87 | 67.67 | 55.64K |
Create an account or log in to view more rows.
$SYLD Bears get cremated today
$SYLD nice
$SYLD lmfao
lfg babies
$SYLD starting to gap up a little
$SYLD the price is wrong
$SYLD MACD turned bullish
$SYLD we back boys
$SYLD Bears get cremated today
$SYLD bear trap
$SYLD we had no volume for days before the last big rip