Cambria Shareholder Yield ETF (SYLD) Historical Stock Data
69.25 ↑0.90 (1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYLD is down -0.32% a day on average. There have been 9 days where Cambria Shareholder Yield ETF closed green and 21 days where SYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 68.84 | 69.25 | ↑$0.41 (0.60%) | 68.44 | 69.25 | 78.58K |
| 2025-01-13 | 66.91 | 68.35 | ↑$1.44 (2.15%) | 66.91 | 68.35 | 354.75K |
| 2025-01-10 | 67.89 | 67.27 | ↓$0.62 (-0.91%) | 66.98 | 67.89 | 110.37K |
| 2025-01-08 | 67.93 | 68.25 | ↑$0.32 (0.47%) | 67.45 | 68.32 | 157.31K |
| 2025-01-07 | 68.63 | 68.28 | ↓$0.35 (-0.51%) | 67.97 | 68.85 | 60.27K |
| 2025-01-06 | 69.00 | 68.56 | ↓$0.44 (-0.64%) | 68.45 | 69.38 | 65.36K |
| 2025-01-03 | 68.56 | 68.65 | ↑$0.09 (0.13%) | 68.05 | 68.77 | 125.40K |
| 2025-01-02 | 68.94 | 68.32 | ↓$0.62 (-0.90%) | 68.01 | 69.17 | 86.52K |
| 2024-12-31 | 68.31 | 68.47 | ↑$0.16 (0.23%) | 68.21 | 68.83 | 95.85K |
| 2024-12-30 | 68.12 | 68.06 | ↓$0.06 (-0.09%) | 67.46 | 68.35 | 190.27K |
| 2024-12-27 | 68.79 | 68.60 | ↓$0.19 (-0.28%) | 68.14 | 69.26 | 77.52K |
| 2024-12-26 | 68.66 | 69.10 | ↑$0.44 (0.64%) | 68.56 | 69.20 | 34.75K |
| 2024-12-24 | 68.49 | 68.90 | ↑$0.41 (0.60%) | 68.33 | 68.94 | 32.22K |
| 2024-12-23 | 68.07 | 68.45 | ↑$0.38 (0.56%) | 67.82 | 68.53 | 120.73K |
| 2024-12-20 | 67.67 | 68.27 | ↑$0.60 (0.89%) | 67.61 | 68.99 | 84.22K |
| 2024-12-19 | 68.92 | 68.18 | ↓$0.74 (-1.07%) | 68.01 | 69.24 | 58.43K |
| 2024-12-18 | 70.84 | 68.49 | ↓$2.35 (-3.32%) | 68.49 | 71.09 | 71.18K |
| 2024-12-17 | 71.09 | 70.72 | ↓$0.37 (-0.52%) | 70.59 | 71.24 | 81.37K |
| 2024-12-16 | 71.96 | 71.39 | ↓$0.57 (-0.79%) | 71.32 | 72.05 | 62.78K |
| 2024-12-13 | 72.48 | 72.02 | ↓$0.46 (-0.63%) | 71.87 | 72.54 | 51.43K |
| 2024-12-12 | 73.16 | 72.72 | ↓$0.44 (-0.60%) | 72.63 | 73.16 | 51.33K |
| 2024-12-11 | 73.24 | 73.01 | ↓$0.23 (-0.31%) | 72.80 | 73.51 | 61.10K |
| 2024-12-10 | 73.29 | 72.83 | ↓$0.46 (-0.63%) | 72.42 | 73.34 | 97.83K |
| 2024-12-09 | 73.81 | 73.46 | ↓$0.35 (-0.47%) | 73.45 | 74.19 | 45.36K |
| 2024-12-06 | 74.30 | 73.23 | ↓$1.07 (-1.44%) | 73.12 | 74.40 | 83.55K |
| 2024-12-05 | 74.50 | 73.87 | ↓$0.63 (-0.85%) | 73.87 | 74.65 | 72.18K |
| 2024-12-04 | 75.09 | 74.53 | ↓$0.56 (-0.75%) | 74.17 | 75.09 | 81.43K |
| 2024-12-03 | 75.71 | 75.14 | ↓$0.57 (-0.75%) | 74.95 | 75.75 | 59.03K |
| 2024-12-02 | 75.79 | 75.57 | ↓$0.22 (-0.29%) | 75.09 | 75.79 | 70.30K |
| 2024-11-29 | 75.87 | 75.69 | ↓$0.18 (-0.24%) | 75.65 | 76.19 | 26.40K |
Create an account or log in to view more rows.
$SYLD bear trap
$SYLD we had no volume for days before the last big rip
$SYLD wow
looking like it’s going to be a monster day!
$SYLD where’s the WSB guys at? Still sleeping?
$SYLD Buy the dip
$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