Cambria Shareholder Yield ETF (SYLD) Historical Stock Data

73.27 ↑0.48 (0.66%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SYLD is up 18.51% a day on average. There have been 19 days where Cambria Shareholder Yield ETF closed green and 11 days where SYLD closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2873.0673.27↑$0.21 (0.29%)72.8673.3973.47K
2024-03-2771.8772.79↑$0.92 (1.28%)71.8772.7964.56K
2024-03-2672.0171.49↓$0.52 (-0.72%)71.4972.16107.36K
2024-03-2571.6771.82↑$0.15 (0.22%)71.6772.26239.44K
2024-03-2272.0971.60↓$0.49 (-0.68%)71.5772.2261.51K
2024-03-2171.9572.20↑$0.25 (0.35%)71.8972.3465.70K
2024-03-2071.1672.22↑$1.06 (1.49%)71.0572.2755.56K
2024-03-1970.3871.32↑$0.94 (1.34%)70.3871.3264.58K
2024-03-1870.8070.50↓$0.30 (-0.42%)70.2670.8357.08K
2024-03-1570.0670.59↑$0.53 (0.76%)70.0670.7048.91K
2024-03-1470.8270.14↓$0.68 (-0.96%)69.7970.8564.21K
2024-03-1370.3970.84↑$0.45 (0.64%)70.3971.1894.30K
2024-03-1270.2470.27↑$0.03 (0.04%)69.8270.4661.53K
2024-03-1170.3270.27↓$0.05 (-0.07%)69.6570.4362.25K
2024-03-0870.7170.48↓$0.23 (-0.33%)70.3071.0867.66K
2024-03-0770.1770.56↑$0.39 (0.56%)70.1170.72160.49K
2024-03-0670.0969.86↓$0.23 (-0.33%)69.6670.1564.66K
2024-03-0569.5969.66↑$0.07 (0.10%)69.5170.34128.96K
2024-03-0470.0169.91↓$0.10 (-0.14%)69.8870.55285.75K
2024-03-0169.6269.95↑$0.33 (0.47%)69.5470.10102.77K
2024-02-2969.2369.53↑$0.30 (0.43%)69.0769.6676.69K
2024-02-2869.3668.92↓$0.44 (-0.63%)68.8069.47192.39K
2024-02-2769.2469.33↑$0.09 (0.13%)69.0969.4792.29K
2024-02-2668.6168.99↑$0.38 (0.55%)68.6169.1562.67K
2024-02-2368.1768.66↑$0.49 (0.72%)68.1768.9081.97K
2024-02-2268.4468.35↓$0.09 (-0.13%)67.9068.60127.14K
2024-02-2167.7468.22↑$0.48 (0.71%)67.7368.2956.64K
2024-02-2067.8067.66↓$0.14 (-0.21%)67.5667.8273.05K
2024-02-1618.2668.08↑$49.82 (272.84%)18.2618.2686.51K
2024-02-1518.2668.83↑$50.57 (276.94%)18.2618.26108.36K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$SYLD I warned everyone this company sucks

0 Like Report
kobe_fighter

$SYLD we had no volume for days before the last big rip

0 Like Report
rikutarii3

$SYLD I think I like this stock more everyday

0 Like Report
rikishiiiii

$SYLD now is the time to slap that ask!!!

0 Like Report