Indicators

Cambria Emerging Shareholder Yield ETF (NY: EYLD )

35.24 -0.09 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.14	26.19	25.95	26.07	11,400	-0.05(-0.17%)
May 28, 2020	26.23	26.23	26.11	26.11	7,628	+0.03(+0.13%)
May 27, 2020	26.20	26.20	25.99	26.08	4,362	+0.08(+0.33%)
May 26, 2020	25.90	26.11	25.89	26.00	3,833	+0.46(+1.82%)
May 22, 2020	25.46	25.53	25.30	25.53	11,700	-0.27(-1.05%)
May 21, 2020	25.83	25.83	25.80	25.80	6,022	+0.08(+0.31%)
May 20, 2020	25.58	25.85	25.58	25.72	6,239	+0.48(+1.90%)
May 19, 2020	25.29	25.57	25.23	25.24	11,497	+0.05(+0.21%)
May 18, 2020	24.90	25.48	24.70	25.19	12,613	+0.20(+0.81%)
May 15, 2020	25.16	25.16	24.95	24.98	4,900	+0.53(+2.17%)
May 14, 2020	24.62	24.95	24.45	24.45	5,437	-0.48(-1.91%)
May 13, 2020	24.96	24.96	24.69	24.93	2,176	-0.18(-0.73%)
May 12, 2020	24.78	25.54	24.42	25.11	5,971	-0.08(-0.34%)
May 11, 2020	24.84	25.20	24.73	25.20	2,268	+0.10(+0.39%)
May 08, 2020	24.97	25.27	24.63	25.10	5,900	+0.58(+2.35%)
May 07, 2020	23.22	24.99	23.22	24.52	4,675	+0.51(+2.10%)
May 06, 2020	24.23	24.23	24.02	24.02	3,795	-0.29(-1.20%)
May 05, 2020	24.38	24.38	24.31	24.31	1,519	+0.29(+1.22%)
May 04, 2020	24.35	24.35	24.02	24.02	1,145	-0.33(-1.35%)

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.