UK markets open in 7 hours 17 minutes

Cambria Foreign Shareholder Yield ETF (FYLD)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
26.80-0.42 (-1.54%)
At close: 03:59PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202427.0427.0926.8026.8026.8048,479
29 Apr 202427.1427.2526.9327.2227.2231,800
26 Apr 202426.9427.0326.8227.0027.0037,900
25 Apr 202426.5526.7726.3526.7126.7127,900
24 Apr 202426.9026.9026.6826.7526.7537,700
23 Apr 202426.6326.8626.5826.8026.8030,400
22 Apr 202426.5226.6526.3626.5926.5917,200
19 Apr 202426.4026.4526.2526.3926.3938,700
18 Apr 202426.3926.4926.2526.3426.3428,200
17 Apr 202426.4526.4526.2426.3626.3633,400
16 Apr 202426.4026.4026.1526.2226.2234,500
15 Apr 202426.9926.9926.5626.6026.6029,400
12 Apr 202426.9326.9626.6026.6526.6548,100
11 Apr 202426.9527.0726.8327.0027.0049,600
10 Apr 202426.8527.0426.8326.8926.8921,400
09 Apr 202427.3727.3727.1227.2027.2022,300
08 Apr 202427.2527.3127.1827.2727.2721,600
05 Apr 202426.9827.1126.8127.1027.1036,500
04 Apr 202427.3227.3826.9526.9526.9542,600
03 Apr 202426.9527.2626.9327.2427.2498,600
02 Apr 202426.7926.9026.7726.9026.9034,800
01 Apr 202427.0227.1126.8426.9726.9731,300
28 Mar 202427.2327.2326.9327.0127.0132,200
27 Mar 202426.9327.0926.9026.9426.9435,400
26 Mar 202426.9726.9726.8526.8726.8770,900
25 Mar 202426.9026.9926.7026.8926.8921,200
22 Mar 202426.9126.9126.8126.8126.8132,500
21 Mar 202427.1027.1326.9727.0027.0031,900
21 Mar 20240.218 Dividend
20 Mar 202426.9627.3426.9027.3127.0929,700
19 Mar 202427.0427.1626.9326.9426.7244,800
18 Mar 202426.9726.9726.8526.9126.7038,800
15 Mar 202426.8426.9726.8426.8726.6640,100
14 Mar 202427.0127.0126.6826.8626.6526,400
13 Mar 202426.9427.0726.9327.0026.7821,400
12 Mar 202426.8626.9526.6926.9526.7346,000
11 Mar 202426.8426.8626.6626.8426.6322,100
08 Mar 202427.2027.2626.9526.9626.7415,400
07 Mar 202427.0327.1026.9126.9126.7051,600
06 Mar 202426.8926.9526.8026.8026.5942,300
05 Mar 202426.5726.7226.5626.6426.4335,400
04 Mar 202426.7126.7126.5826.5926.3823,400
01 Mar 202426.6726.8126.6326.7826.5749,300
29 Feb 202426.5426.6126.4326.5326.3236,400
28 Feb 202426.3326.4126.2526.3826.1728,500
27 Feb 202426.3726.5026.3126.3926.1818,600
26 Feb 202426.3926.4626.3026.4026.1937,300
23 Feb 202426.4026.5026.3826.4226.2151,900
22 Feb 202426.4626.5026.3426.4426.2358,900
21 Feb 202426.1126.2126.0326.2025.9952,100
20 Feb 202426.1226.1425.9726.0925.8820,200
16 Feb 202426.0626.2126.0526.1425.9328,400
15 Feb 202425.7426.0525.7426.0525.8422,900
14 Feb 202425.7925.7925.6225.7925.5832,200
13 Feb 202425.6425.6725.3625.5225.3226,600
12 Feb 202425.7525.9725.7525.9525.7424,600
09 Feb 202425.6325.7325.5625.7325.5229,000
08 Feb 202425.6625.7125.5625.7125.5040,500
07 Feb 202425.7225.7225.5725.6325.4378,200
06 Feb 202425.5925.7925.5825.7925.5852,200
05 Feb 202425.5825.6625.3525.5625.36487,900
02 Feb 202425.8425.8825.6625.7625.5561,300
01 Feb 202426.1626.2826.0126.1425.93107,100
31 Jan 202426.2526.3225.9526.0225.8135,800
30 Jan 202426.0626.1726.0026.1225.9132,700
29 Jan 202426.1326.2026.0026.1025.8928,200
26 Jan 202426.1326.2026.0126.0925.8826,600
25 Jan 202426.1326.1325.9326.1225.9124,800
24 Jan 202426.1226.1325.9525.9525.7430,700
23 Jan 202425.7225.8125.6225.7125.5031,800
22 Jan 202425.7625.8325.7325.7625.5551,200
19 Jan 202425.6025.7125.4925.6725.4714,900
18 Jan 202425.5125.6025.4525.6025.4050,000
17 Jan 202425.3125.4225.2625.3725.1730,400
16 Jan 202425.9025.9025.5625.6225.4220,800
12 Jan 202426.0726.1225.8925.8925.6874,500
11 Jan 202425.8525.9125.6025.7825.5722,800
10 Jan 202425.8925.9425.8025.8625.6534,600
09 Jan 202425.7825.8525.6425.7025.4951,600
08 Jan 202425.8925.9725.7525.9225.7180,200
05 Jan 202425.8226.0625.8225.8425.6326,500
04 Jan 202425.7825.9525.7825.8425.6337,800
03 Jan 202425.5925.7025.5025.6725.4737,700
02 Jan 202425.7725.8825.6825.7225.51273,100
29 Dec 202325.7325.8725.7325.7825.5748,600
28 Dec 202325.7925.9625.7525.7725.5630,300
27 Dec 202325.8125.9625.7625.9025.6954,900
26 Dec 202325.9325.9325.7125.8525.6425,500
22 Dec 202325.8325.8925.7225.7625.5539,700
21 Dec 202325.5825.6825.5025.6325.4326,300
20 Dec 202325.5025.5925.1725.2425.0433,700
19 Dec 202325.3325.4925.3325.4525.2532,000
18 Dec 202325.2425.2925.1025.1624.9654,200
15 Dec 202325.1625.2524.9524.9524.7548,600
14 Dec 202325.1025.2225.1025.2225.0222,100
14 Dec 20230.211 Dividend
13 Dec 202324.6425.1124.5325.0224.6117,200
12 Dec 202324.6124.6824.5024.6424.2450,300
11 Dec 202324.7824.7824.6824.7624.3631,000
08 Dec 202324.6124.8424.6124.7624.3634,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...