Indicators

Cambria Emerging Shareholder Yield ETF (NY: EYLD )

35.68 +0.30 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.27	30.27	29.72	29.81	9,532	-0.30(-0.98%)
Apr 28, 2022	30.13	30.20	29.65	30.11	19,840	+0.50(+1.69%)
Apr 27, 2022	29.93	29.93	29.51	29.61	10,454	+0.24(+0.81%)
Apr 26, 2022	29.78	29.78	29.28	29.37	57,892	-0.78(-2.59%)
Apr 25, 2022	30.00	30.17	29.80	30.15	11,045	-0.21(-0.70%)
Apr 22, 2022	30.65	30.72	30.33	30.36	8,964	-0.33(-1.07%)
Apr 21, 2022	31.39	31.39	30.57	30.69	16,344	-0.67(-2.15%)
Apr 20, 2022	31.29	31.53	31.00	31.36	24,449	-0.26(-0.81%)
Apr 19, 2022	31.24	31.63	31.24	31.62	7,302	-0.04(-0.14%)
Apr 18, 2022	31.85	31.85	31.39	31.67	20,476	-0.05(-0.17%)
Apr 14, 2022	31.70	31.93	31.53	31.72	25,222	+0.01(+0.03%)
Apr 13, 2022	31.61	31.75	31.45	31.71	16,642	+0.39(+1.25%)
Apr 12, 2022	31.83	32.00	31.32	31.32	8,348	-0.17(-0.54%)
Apr 11, 2022	31.79	31.84	31.49	31.49	19,201	-0.49(-1.53%)
Apr 08, 2022	32.03	32.21	31.88	31.98	13,830	+0.22(+0.69%)
Apr 07, 2022	31.61	31.85	31.61	31.76	6,739	-0.14(-0.44%)
Apr 06, 2022	32.11	32.11	31.80	31.90	11,032	-0.26(-0.81%)
Apr 05, 2022	32.55	32.64	31.94	32.16	21,921	-0.35(-1.08%)
Apr 04, 2022	32.52	32.68	32.38	32.51	7,635	+0.22(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.