Skip to main content

Cambria Emerging Shareholder Yield ETF (NY: EYLD )

36.01 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.19 35.29 35.19 35.24 1,218 +0.20(+0.58%)
May 30, 2018 34.62 35.04 34.23 35.04 4,431 +0.97(+2.84%)
May 29, 2018 34.56 34.62 34.07 34.07 1,463 -1.31(-3.69%)
May 25, 2018 35.38 35.38 35.38 0 +0.00(+0.00%)
May 24, 2018 35.38 35.38 35.38 35.38 331 +0.00(+0.00%)
May 23, 2018 35.14 35.43 35.14 35.38 1,438 -0.30(-0.85%)
May 22, 2018 35.10 35.68 35.10 35.68 413 +1.02(+2.95%)
May 21, 2018 34.66 34.66 34.66 34.66 156 +0.00(+0.00%)
May 18, 2018 34.57 34.66 34.57 34.66 531 -0.28(-0.81%)
May 17, 2018 35.00 35.00 34.76 34.94 4,049 -0.38(-1.08%)
May 16, 2018 35.10 35.59 35.10 35.32 1,472 +0.19(+0.54%)
May 15, 2018 35.00 35.13 35.00 35.13 862 -0.59(-1.65%)
May 14, 2018 35.76 35.83 35.62 35.72 24,403 +0.04(+0.12%)
May 11, 2018 35.72 35.72 35.68 35.68 15,751 -0.30(-0.83%)
May 10, 2018 35.84 36.40 35.84 35.98 22,665 +0.62(+1.75%)
May 09, 2018 35.35 35.36 35.35 35.36 687 +0.37(+1.06%)
May 08, 2018 34.79 35.00 34.79 34.99 842 +0.21(+0.60%)
May 07, 2018 34.99 35.04 34.68 34.78 5,464 -0.99(-2.77%)
May 04, 2018 35.24 35.77 35.24 35.77 462 +0.62(+1.76%)
May 03, 2018 35.68 35.68 35.15 35.15 4,073 -0.47(-1.32%)
May 02, 2018 36.06 36.06 35.62 35.62 2,355 -0.19(-0.53%)
May 01, 2018 35.83 35.83 35.55 35.81 2,171 -0.13(-0.35%)
Apr 30, 2018 36.67 36.67 35.90 35.94 4,444 -0.17(-0.47%)
Apr 27, 2018 35.90 36.12 35.76 36.11 9,199 -0.03(-0.09%)
Apr 26, 2018 36.14 36.14 36.14 36.14 402 +0.54(+1.52%)
Apr 25, 2018 35.60 35.60 35.60 35.60 585 -0.15(-0.43%)
Apr 24, 2018 36.80 36.80 35.75 35.75 2,881 -0.16(-0.43%)
Apr 23, 2018 36.13 36.13 35.91 35.91 3,274 -0.27(-0.75%)
Apr 20, 2018 36.29 36.29 36.18 36.18 29,257 -0.11(-0.30%)
Apr 19, 2018 36.29 36.29 36.29 36.29 201 -0.29(-0.79%)
Apr 18, 2018 36.58 36.62 36.46 36.58 2,600 +0.65(+1.81%)
Apr 17, 2018 36.31 36.31 35.60 35.93 2,960 -0.07(-0.19%)
Apr 16, 2018 35.88 36.00 35.88 36.00 453 -0.17(-0.47%)
Apr 13, 2018 36.04 36.35 36.04 36.17 5,430 -0.26(-0.71%)
Apr 12, 2018 36.26 36.44 36.00 36.43 6,092 +0.02(+0.05%)
Apr 11, 2018 36.03 36.41 35.93 36.41 4,238 +0.58(+1.62%)
Apr 10, 2018 35.85 36.08 35.66 35.83 1,365 -0.02(-0.06%)
Apr 09, 2018 36.30 36.71 35.85 35.85 2,628 -0.45(-1.24%)
Apr 06, 2018 36.67 36.67 36.25 36.30 5,726 -0.72(-1.94%)
Apr 05, 2018 36.93 37.03 36.84 37.02 5,198 +0.48(+1.31%)
Apr 04, 2018 36.13 36.80 35.74 36.54 13,531 -0.21(-0.57%)
Apr 03, 2018 36.75 36.75 36.75 36.75 372 +0.20(+0.55%)
Apr 02, 2018 37.24 37.24 36.47 36.55 12,746 -0.46(-1.25%)
Mar 29, 2018 37.01 37.01 37.01 0 +0.29(+0.80%)
Mar 28, 2018 35.86 36.72 35.76 36.72 1,324 +0.77(+2.14%)
Mar 27, 2018 37.37 37.37 35.95 35.95 3,671 -1.63(-4.34%)
Mar 26, 2018 37.02 37.58 36.43 37.58 10,413 +1.83(+5.12%)
Mar 23, 2018 36.82 36.82 35.75 35.75 3,963 -0.82(-2.24%)
Mar 22, 2018 36.80 37.01 36.57 36.57 2,397 +0.01(+0.03%)
Mar 21, 2018 36.56 36.56 36.56 36.56 116 +0.00(+0.00%)
Mar 20, 2018 36.50 36.56 36.50 36.56 1,119 +0.06(+0.16%)
Mar 19, 2018 36.91 36.91 36.44 36.50 3,323 -0.43(-1.16%)
Mar 16, 2018 36.97 36.97 36.90 36.93 2,117 +0.13(+0.34%)
Mar 15, 2018 36.79 36.80 36.79 36.80 438 -0.12(-0.34%)
Mar 14, 2018 37.00 37.02 36.92 36.92 796 +0.05(+0.15%)
Mar 13, 2018 37.65 37.65 36.50 36.87 1,021 -0.33(-0.89%)
Mar 12, 2018 37.20 37.20 37.20 37.20 331 +0.80(+2.20%)
Mar 09, 2018 37.19 37.19 36.40 36.40 3,456 -0.41(-1.11%)
Mar 08, 2018 36.64 36.81 36.44 36.81 686 +0.05(+0.14%)
Mar 07, 2018 36.74 36.76 36.60 36.76 786 +0.37(+1.02%)
Mar 06, 2018 36.39 36.39 36.39 36.39 641 +0.00(+0.00%)
Mar 05, 2018 36.00 36.39 36.00 36.39 831 +0.42(+1.17%)
Mar 02, 2018 36.48 36.67 35.97 35.97 1,454 -0.71(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.