Cambria Foreign Shareholder Yield ETF (FYLD) Historical Stock Data
25.07 ↑0.02 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FYLD is down -0.10% a day on average. There have been 11 days where Cambria Foreign Shareholder Yield ETF closed green and 19 days where FYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 25.00 | 25.07 | ↑$0.07 (0.28%) | 25.00 | 25.20 | 17.09K |
| 2024-12-24 | 25.09 | 25.05 | ↓$0.04 (-0.16%) | 24.88 | 25.11 | 25.72K |
| 2024-12-23 | 24.82 | 25.00 | ↑$0.18 (0.73%) | 24.76 | 25.01 | 52.95K |
| 2024-12-20 | 24.56 | 24.86 | ↑$0.30 (1.22%) | 24.56 | 25.02 | 61.84K |
| 2024-12-19 | 25.27 | 25.04 | ↓$0.23 (-0.91%) | 25.04 | 25.29 | 83.94K |
| 2024-12-18 | 25.61 | 25.13 | ↓$0.48 (-1.87%) | 25.05 | 25.70 | 52.69K |
| 2024-12-17 | 25.62 | 25.52 | ↓$0.10 (-0.39%) | 25.51 | 25.66 | 47.03K |
| 2024-12-16 | 25.83 | 25.77 | ↓$0.06 (-0.23%) | 25.77 | 25.92 | 156.23K |
| 2024-12-13 | 26.06 | 25.98 | ↓$0.08 (-0.31%) | 25.89 | 26.06 | 31.34K |
| 2024-12-12 | 26.11 | 25.95 | ↓$0.16 (-0.61%) | 25.95 | 26.15 | 62.20K |
| 2024-12-11 | 26.32 | 26.25 | ↓$0.07 (-0.27%) | 26.20 | 26.35 | 39.99K |
| 2024-12-10 | 26.36 | 26.30 | ↓$0.06 (-0.23%) | 26.19 | 26.42 | 26.59K |
| 2024-12-09 | 26.52 | 26.50 | ↓$0.02 (-0.08%) | 26.35 | 26.60 | 33.39K |
| 2024-12-06 | 26.54 | 26.26 | ↓$0.28 (-1.06%) | 26.21 | 26.54 | 62.02K |
| 2024-12-05 | 26.45 | 26.41 | ↓$0.04 (-0.15%) | 26.41 | 26.63 | 367.31K |
| 2024-12-04 | 26.37 | 26.25 | ↓$0.12 (-0.46%) | 26.25 | 26.44 | 36.10K |
| 2024-12-03 | 26.33 | 26.34 | ↑$0.01 (0.04%) | 26.25 | 26.44 | 29.29K |
| 2024-12-02 | 26.18 | 26.10 | ↓$0.08 (-0.31%) | 25.96 | 26.25 | 89.01K |
| 2024-11-29 | 26.03 | 26.28 | ↑$0.25 (0.96%) | 26.03 | 26.28 | 7.70K |
| 2024-11-27 | 25.71 | 25.85 | ↑$0.14 (0.54%) | 25.71 | 25.93 | 22.92K |
| 2024-11-26 | 25.90 | 25.73 | ↓$0.17 (-0.66%) | 25.65 | 26.00 | 52.51K |
| 2024-11-25 | 26.20 | 26.04 | ↓$0.16 (-0.61%) | 25.97 | 26.33 | 33.88K |
| 2024-11-22 | 26.06 | 26.19 | ↑$0.13 (0.50%) | 25.99 | 26.19 | 75.42K |
| 2024-11-21 | 26.13 | 26.18 | ↑$0.05 (0.19%) | 25.96 | 26.19 | 49.52K |
| 2024-11-20 | 26.13 | 26.13 | ↑$0.00 (0.00%) | 25.90 | 26.14 | 24.59K |
| 2024-11-19 | 26.24 | 26.19 | ↓$0.05 (-0.19%) | 25.69 | 26.35 | 35.89K |
| 2024-11-18 | 25.95 | 26.23 | ↑$0.28 (1.08%) | 25.95 | 26.27 | 114.43K |
| 2024-11-15 | 25.85 | 25.95 | ↑$0.10 (0.39%) | 25.76 | 25.95 | 158.18K |
| 2024-11-14 | 25.87 | 25.84 | ↓$0.03 (-0.12%) | 25.84 | 25.96 | 23.69K |
| 2024-11-13 | 25.90 | 25.84 | ↓$0.06 (-0.23%) | 25.60 | 25.90 | 52.40K |
Create an account or log in to view more rows.
$FYLD in it to win it
$FYLD puts r going to print tomorrow
$FYLD It's happening!
$FYLD LOL
$FYLD go to the bathroom
come back to green! I like it!
$FYLD buy buy buy!!
$FYLD Bears get cremated today
$FYLD time to short this
$FYLD Powell save me
$FYLD This was indeed a beautiful day.