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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 70.82 | 70.14 | ↓$0.68 (-0.96%) | 69.79 | 70.85 | 64.21K |
2024-03-13 | 70.39 | 70.84 | ↑$0.45 (0.64%) | 70.39 | 71.18 | 94.30K |
2024-03-12 | 70.24 | 70.27 | ↑$0.03 (0.04%) | 69.82 | 70.46 | 61.53K |
2024-03-11 | 70.32 | 70.27 | ↓$0.05 (-0.07%) | 69.65 | 70.43 | 62.25K |
2024-03-08 | 70.71 | 70.48 | ↓$0.23 (-0.33%) | 70.30 | 71.08 | 67.66K |
2024-03-07 | 70.17 | 70.56 | ↑$0.39 (0.56%) | 70.11 | 70.72 | 160.49K |
2024-03-06 | 70.09 | 69.86 | ↓$0.23 (-0.33%) | 69.66 | 70.15 | 64.66K |
2024-03-05 | 69.59 | 69.66 | ↑$0.07 (0.10%) | 69.51 | 70.34 | 128.96K |
2024-03-04 | 70.01 | 69.91 | ↓$0.10 (-0.14%) | 69.88 | 70.55 | 285.75K |
2024-03-01 | 69.62 | 69.95 | ↑$0.33 (0.47%) | 69.54 | 70.10 | 102.77K |
2024-02-29 | 69.23 | 69.53 | ↑$0.30 (0.43%) | 69.07 | 69.66 | 76.69K |
2024-02-28 | 69.36 | 68.92 | ↓$0.44 (-0.63%) | 68.80 | 69.47 | 192.39K |
2024-02-27 | 69.24 | 69.33 | ↑$0.09 (0.13%) | 69.09 | 69.47 | 92.29K |
2024-02-26 | 68.61 | 68.99 | ↑$0.38 (0.55%) | 68.61 | 69.15 | 62.67K |
2024-02-23 | 68.17 | 68.66 | ↑$0.49 (0.72%) | 68.17 | 68.90 | 81.97K |
2024-02-22 | 68.44 | 68.35 | ↓$0.09 (-0.13%) | 67.90 | 68.60 | 127.14K |
2024-02-21 | 67.74 | 68.22 | ↑$0.48 (0.71%) | 67.73 | 68.29 | 56.64K |
2024-02-20 | 67.80 | 67.66 | ↓$0.14 (-0.21%) | 67.56 | 67.82 | 73.05K |
2024-02-16 | 18.26 | 68.08 | ↑$49.82 (272.84%) | 18.26 | 18.26 | 86.51K |
2024-02-15 | 18.26 | 68.83 | ↑$50.57 (276.94%) | 18.26 | 18.26 | 108.36K |
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