Cambria Foreign Shareholder Yield ETF FYLD
39.81 USD +0.11 (+0.28%)
Regular-session close
39.81 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
39.55 Day range 39.81
31.30 52-week range 41.25
- YTD
- +22.53%
- 1 year
- +24.84%
FYLD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.61 | 39.81 | 39.55 | 39.81 | +0.11 | +0.28% | 21,173 |
| Nov 12, 2026 | 39.74 | 39.76 | 39.48 | 39.70 | +0.08 | +0.20% | 31,300 |
| Nov 11, 2026 | 39.29 | 39.70 | 39.29 | 39.62 | +0.13 | +0.33% | 19,300 |
| Nov 10, 2026 | 39.37 | 39.50 | 39.12 | 39.49 | -0.10 | -0.25% | 26,600 |
| Nov 9, 2026 | 39.29 | 39.62 | 39.23 | 39.59 | +0.83 | +2.14% | 23,300 |
| Nov 6, 2026 | 38.87 | 39.11 | 38.20 | 38.76 | -0.80 | -2.02% | 33,700 |
| Nov 5, 2026 | 40.34 | 40.40 | 39.52 | 39.56 | -0.81 | -2.01% | 38,600 |
| Nov 4, 2026 | 40.15 | 40.38 | 40.05 | 40.37 | +0.55 | +1.38% | 22,300 |
| Nov 3, 2026 | 40.09 | 40.09 | 39.57 | 39.82 | -0.19 | -0.47% | 66,900 |
| Nov 2, 2026 | 40.19 | 40.32 | 39.97 | 40.01 | -0.15 | -0.37% | 111,100 |
| Oct 30, 2026 | 40.38 | 40.38 | 40.02 | 40.16 | -0.14 | -0.35% | 82,300 |
| Oct 29, 2026 | 40.10 | 40.30 | 40.10 | 40.30 | +0.17 | +0.42% | 25,000 |
| Oct 28, 2026 | 40.05 | 40.13 | 39.84 | 40.13 | -0.01 | -0.02% | 101,400 |
| Oct 27, 2026 | 40.21 | 40.21 | 40.02 | 40.14 | -0.04 | -0.10% | 26,100 |
| Oct 26, 2026 | 40.12 | 40.32 | 40.10 | 40.18 | +0.18 | +0.45% | 34,300 |
| Oct 23, 2026 | 39.98 | 40.10 | 39.74 | 40.00 | +0.03 | +0.08% | 25,300 |
| Oct 22, 2026 | 40.03 | 40.03 | 39.67 | 39.97 | -0.35 | -0.87% | 36,800 |
| Oct 21, 2026 | 40.43 | 40.43 | 40.21 | 40.32 | +0.02 | +0.05% | 59,500 |
| Oct 20, 2026 | 40.03 | 40.31 | 40.03 | 40.30 | +0.15 | +0.37% | 42,600 |
| Oct 19, 2026 | 40.14 | 40.31 | 39.96 | 40.15 | -0.13 | -0.32% | 39,800 |
| Oct 16, 2026 | 40.26 | 40.43 | 40.11 | 40.28 | +0.26 | +0.65% | 41,600 |
| Oct 15, 2026 | 40.32 | 40.32 | 39.66 | 40.02 | +0.12 | +0.30% | 38,600 |
| Oct 14, 2026 | 39.75 | 39.91 | 39.66 | 39.90 | -0.12 | -0.30% | 78,300 |
| Oct 13, 2026 | 40.01 | 40.05 | 39.19 | 40.02 | +0.44 | +1.11% | 73,800 |
| Oct 12, 2026 | 39.45 | 39.64 | 39.37 | 39.58 | 0.00 | 0.00% | 48,000 |
| Oct 9, 2026 | 39.58 | 39.58 | 39.26 | 39.58 | +0.14 | +0.35% | 25,600 |
| Oct 8, 2026 | 39.12 | 39.45 | 39.03 | 39.44 | +0.25 | +0.64% | 42,500 |
| Oct 7, 2026 | 39.07 | 39.20 | 38.96 | 39.19 | -0.34 | -0.86% | 57,100 |
| Oct 6, 2026 | 39.70 | 39.70 | 39.40 | 39.53 | -0.06 | -0.15% | 48,100 |
| Oct 5, 2026 | 39.35 | 39.62 | 39.26 | 39.59 | -0.05 | -0.13% | 44,400 |
| Oct 2, 2026 | 39.28 | 39.64 | 39.20 | 39.64 | +0.33 | +0.84% | 84,200 |
| Oct 1, 2026 | 39.46 | 39.47 | 39.03 | 39.31 | -0.23 | -0.58% | 487,100 |
| Sep 30, 2026 | 40.03 | 40.06 | 39.54 | 39.54 | -0.18 | -0.45% | 86,300 |
| Sep 29, 2026 | 40.05 | 40.05 | 39.47 | 39.72 | -0.46 | -1.14% | 36,400 |
| Sep 28, 2026 | 40.38 | 40.42 | 40.07 | 40.18 | -0.12 | -0.30% | 34,400 |
| Sep 25, 2026 | 40.22 | 40.32 | 40.03 | 40.30 | +0.15 | +0.37% | 68,000 |
| Sep 24, 2026 | 40.02 | 40.26 | 39.92 | 40.15 | +0.09 | +0.22% | 47,700 |
| Sep 23, 2026 | 40.23 | 40.25 | 39.76 | 40.06 | -0.42 | -1.04% | 26,800 |
| Sep 22, 2026 | 40.53 | 40.60 | 40.32 | 40.48 | -0.07 | -0.17% | 50,300 |
| Sep 21, 2026 | 40.66 | 40.66 | 40.43 | 40.55 | +0.17 | +0.42% | 76,100 |
| Sep 18, 2026 | 40.31 | 40.53 | 40.00 | 40.38 | -0.80 | -1.94% | 105,400 |
| Sep 17, 2026 | 41.21 | 41.30 | 41.00 | 41.18 | +0.24 | +0.59% | 63,800 |
| Sep 16, 2026 | 41.20 | 41.30 | 40.73 | 40.94 | -0.18 | -0.44% | 77,400 |
| Sep 15, 2026 | 40.80 | 41.14 | 40.65 | 41.12 | +0.23 | +0.56% | 69,400 |
| Sep 14, 2026 | 41.34 | 41.34 | 40.83 | 40.89 | -0.14 | -0.34% | 59,200 |
| Sep 11, 2026 | 41.04 | 41.16 | 40.90 | 41.03 | +0.30 | +0.74% | 28,000 |
| Sep 10, 2026 | 40.82 | 40.84 | 40.66 | 40.73 | -0.25 | -0.61% | 38,000 |
| Sep 9, 2026 | 41.26 | 41.26 | 40.93 | 40.98 | -0.10 | -0.24% | 27,700 |
| Sep 8, 2026 | 41.30 | 41.30 | 41.02 | 41.08 | -0.11 | -0.27% | 49,700 |
| Sep 4, 2026 | 41.05 | 41.25 | 40.83 | 41.19 | -0.06 | -0.15% | 43,300 |
| Sep 3, 2026 | 41.23 | 41.30 | 40.98 | 41.25 | +0.52 | +1.28% | 59,500 |
| Sep 2, 2026 | 40.77 | 40.80 | 40.46 | 40.73 | +0.05 | +0.12% | 54,000 |
| Sep 1, 2026 | 40.61 | 40.85 | 40.60 | 40.68 | +0.08 | +0.20% | 173,200 |
| Aug 31, 2026 | 40.78 | 40.79 | 40.41 | 40.60 | +0.19 | +0.47% | 69,400 |
| Aug 28, 2026 | 40.51 | 40.57 | 40.27 | 40.41 | -0.05 | -0.12% | 18,500 |
| Aug 27, 2026 | 40.26 | 40.53 | 40.26 | 40.46 | +0.01 | +0.02% | 32,800 |
| Aug 26, 2026 | 40.68 | 40.68 | 40.23 | 40.45 | -0.15 | -0.37% | 30,600 |
| Aug 25, 2026 | 40.52 | 40.63 | 40.50 | 40.60 | -0.09 | -0.22% | 32,700 |
| Aug 24, 2026 | 40.83 | 40.83 | 40.47 | 40.69 | -0.06 | -0.15% | 38,600 |
| Aug 21, 2026 | 40.66 | 40.84 | 40.26 | 40.75 | +0.40 | +0.99% | 38,700 |
| Aug 20, 2026 | 40.73 | 40.73 | 40.07 | 40.35 | -0.02 | -0.05% | 29,800 |
| Aug 19, 2026 | 40.82 | 40.82 | 40.27 | 40.37 | +0.13 | +0.32% | 43,800 |
| Aug 18, 2026 | 40.30 | 40.47 | 40.09 | 40.24 | -0.11 | -0.27% | 36,200 |
| Aug 17, 2026 | 40.24 | 40.42 | 40.24 | 40.35 | +0.10 | +0.25% | 47,100 |
| Aug 14, 2026 | 40.08 | 40.29 | 40.08 | 40.25 | +0.36 | +0.90% | 31,300 |
65 days, newest first. Daily bars as drawn on the FYLD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.