Cambria Emerging Shareholder Yield ETF EYLD
44.66 USD -0.09 (-0.20%)
Regular-session close
44.66 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
44.39 Day range 44.82
37.69 52-week range 50.12
- YTD
- +16.51%
- 1 year
- +14.40%
EYLD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.80 | 44.82 | 44.39 | 44.66 | -0.09 | -0.20% | 75,397 |
| Nov 12, 2026 | 44.99 | 44.99 | 44.24 | 44.75 | -0.58 | -1.28% | 57,700 |
| Nov 11, 2026 | 45.44 | 45.65 | 44.78 | 45.33 | +0.80 | +1.80% | 148,600 |
| Nov 10, 2026 | 44.37 | 44.86 | 44.36 | 44.53 | -0.47 | -1.04% | 78,300 |
| Nov 9, 2026 | 44.78 | 45.10 | 44.33 | 45.00 | +0.87 | +1.97% | 65,800 |
| Nov 6, 2026 | 43.96 | 44.41 | 43.89 | 44.13 | +0.32 | +0.73% | 297,700 |
| Nov 5, 2026 | 45.38 | 45.39 | 43.55 | 43.81 | -1.68 | -3.69% | 181,400 |
| Nov 4, 2026 | 45.49 | 45.59 | 45.28 | 45.49 | +0.75 | +1.68% | 144,800 |
| Nov 3, 2026 | 45.14 | 45.14 | 44.65 | 44.74 | -0.31 | -0.69% | 102,800 |
| Nov 2, 2026 | 45.70 | 45.70 | 45.02 | 45.05 | -0.26 | -0.57% | 132,500 |
| Oct 30, 2026 | 45.37 | 45.49 | 45.00 | 45.31 | -1.01 | -2.18% | 139,300 |
| Oct 29, 2026 | 46.06 | 46.41 | 45.98 | 46.32 | -0.30 | -0.64% | 57,100 |
| Oct 28, 2026 | 46.17 | 46.62 | 46.12 | 46.62 | +0.42 | +0.91% | 73,800 |
| Oct 27, 2026 | 46.23 | 46.31 | 45.80 | 46.20 | +0.31 | +0.68% | 136,900 |
| Oct 26, 2026 | 45.70 | 46.77 | 45.50 | 45.89 | -0.94 | -2.01% | 211,700 |
| Oct 23, 2026 | 46.79 | 47.00 | 46.43 | 46.83 | +0.02 | +0.04% | 100,000 |
| Oct 22, 2026 | 47.46 | 47.46 | 46.67 | 46.81 | -1.05 | -2.19% | 64,800 |
| Oct 21, 2026 | 47.83 | 48.10 | 47.65 | 47.86 | +0.03 | +0.06% | 102,000 |
| Oct 20, 2026 | 47.74 | 47.92 | 47.42 | 47.83 | +0.24 | +0.50% | 146,200 |
| Oct 19, 2026 | 47.93 | 47.93 | 47.47 | 47.59 | -0.03 | -0.06% | 79,200 |
| Oct 16, 2026 | 47.84 | 47.93 | 47.35 | 47.62 | -0.31 | -0.65% | 98,900 |
| Oct 15, 2026 | 47.81 | 47.93 | 47.46 | 47.93 | +0.08 | +0.17% | 42,600 |
| Oct 14, 2026 | 48.03 | 48.03 | 47.67 | 47.85 | -0.67 | -1.38% | 45,500 |
| Oct 13, 2026 | 48.28 | 48.53 | 48.28 | 48.52 | +0.18 | +0.37% | 81,600 |
| Oct 12, 2026 | 48.26 | 48.42 | 48.17 | 48.34 | -0.07 | -0.14% | 48,200 |
| Oct 9, 2026 | 48.24 | 48.80 | 48.01 | 48.41 | +0.50 | +1.04% | 107,400 |
| Oct 8, 2026 | 47.96 | 48.26 | 47.64 | 47.91 | -0.42 | -0.87% | 76,700 |
| Oct 7, 2026 | 48.08 | 48.53 | 47.86 | 48.33 | -0.28 | -0.58% | 65,900 |
| Oct 6, 2026 | 49.16 | 49.16 | 48.50 | 48.61 | +0.09 | +0.19% | 100,200 |
| Oct 5, 2026 | 48.78 | 48.97 | 48.40 | 48.52 | +0.46 | +0.96% | 80,300 |
| Oct 2, 2026 | 48.23 | 48.23 | 47.63 | 48.06 | +0.60 | +1.26% | 67,600 |
| Oct 1, 2026 | 47.50 | 47.64 | 47.16 | 47.46 | -0.14 | -0.29% | 77,000 |
| Sep 30, 2026 | 48.17 | 48.17 | 47.60 | 47.60 | -0.44 | -0.92% | 43,300 |
| Sep 29, 2026 | 48.14 | 48.18 | 47.73 | 48.04 | -0.18 | -0.37% | 41,700 |
| Sep 28, 2026 | 48.28 | 48.74 | 47.81 | 48.22 | -0.09 | -0.19% | 49,700 |
| Sep 25, 2026 | 48.37 | 48.48 | 47.99 | 48.31 | +0.30 | +0.62% | 53,600 |
| Sep 24, 2026 | 47.80 | 48.26 | 47.59 | 48.01 | -0.01 | -0.02% | 53,900 |
| Sep 23, 2026 | 48.20 | 48.31 | 47.75 | 48.02 | -0.84 | -1.72% | 104,800 |
| Sep 22, 2026 | 48.93 | 49.00 | 48.50 | 48.86 | -0.16 | -0.33% | 195,500 |
| Sep 21, 2026 | 49.06 | 49.24 | 48.51 | 49.02 | +0.56 | +1.16% | 176,700 |
| Sep 18, 2026 | 48.45 | 48.50 | 47.79 | 48.46 | -0.55 | -1.12% | 113,100 |
| Sep 17, 2026 | 48.86 | 49.04 | 48.66 | 49.01 | +0.61 | +1.26% | 47,700 |
| Sep 16, 2026 | 48.61 | 49.11 | 48.03 | 48.40 | -0.21 | -0.43% | 44,200 |
| Sep 15, 2026 | 48.62 | 48.75 | 48.45 | 48.61 | -0.37 | -0.76% | 82,200 |
| Sep 14, 2026 | 49.34 | 49.34 | 48.80 | 48.98 | -0.73 | -1.47% | 43,800 |
| Sep 11, 2026 | 49.73 | 49.91 | 49.54 | 49.71 | +0.33 | +0.67% | 51,500 |
| Sep 10, 2026 | 49.60 | 49.60 | 49.11 | 49.38 | -0.58 | -1.16% | 52,600 |
| Sep 9, 2026 | 49.99 | 50.26 | 49.79 | 49.96 | -0.14 | -0.28% | 88,100 |
| Sep 8, 2026 | 50.25 | 50.25 | 49.87 | 50.10 | -0.02 | -0.04% | 147,400 |
| Sep 4, 2026 | 49.73 | 50.17 | 49.66 | 50.12 | +0.57 | +1.15% | 58,300 |
| Sep 3, 2026 | 49.49 | 49.65 | 49.10 | 49.55 | +0.28 | +0.57% | 84,600 |
| Sep 2, 2026 | 49.24 | 49.38 | 48.89 | 49.27 | +0.24 | +0.49% | 107,800 |
| Sep 1, 2026 | 48.96 | 49.50 | 48.90 | 49.03 | +0.07 | +0.14% | 194,300 |
| Aug 31, 2026 | 49.58 | 49.58 | 48.64 | 48.96 | +0.05 | +0.10% | 69,400 |
| Aug 28, 2026 | 48.88 | 49.29 | 48.68 | 48.91 | +0.13 | +0.27% | 27,800 |
| Aug 27, 2026 | 48.82 | 48.83 | 48.54 | 48.78 | +0.16 | +0.33% | 43,200 |
| Aug 26, 2026 | 48.37 | 48.74 | 48.37 | 48.62 | +0.18 | +0.37% | 176,300 |
| Aug 25, 2026 | 48.33 | 48.45 | 47.87 | 48.44 | +0.57 | +1.19% | 35,100 |
| Aug 24, 2026 | 47.94 | 47.94 | 47.66 | 47.87 | -0.20 | -0.42% | 30,700 |
| Aug 21, 2026 | 47.95 | 48.18 | 47.83 | 48.07 | +0.45 | +0.94% | 28,800 |
| Aug 20, 2026 | 47.54 | 47.84 | 47.47 | 47.62 | -0.34 | -0.71% | 43,100 |
| Aug 19, 2026 | 48.10 | 48.12 | 47.81 | 47.96 | +0.61 | +1.29% | 34,700 |
| Aug 18, 2026 | 47.64 | 47.70 | 47.21 | 47.35 | -0.56 | -1.17% | 56,100 |
| Aug 17, 2026 | 48.02 | 48.14 | 47.77 | 47.91 | +0.34 | +0.71% | 54,400 |
| Aug 14, 2026 | 47.64 | 47.74 | 47.38 | 47.57 | +0.05 | +0.11% | 93,500 |
65 days, newest first. Daily bars as drawn on the EYLD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.