Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

Cambria Foreign Shareholder Yield ETF (FYLD)

25.44
+0.33
+(1.31%)
At close: April 14 at 4:00:00 PM EDT
25.44
-0.03
(-0.14%)
After hours: April 14 at 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202525.4825.5925.2925.4425.4451,500
Apr 11, 202524.6725.2524.6425.1125.1180,200
Apr 10, 202524.6424.6724.1024.4124.4183,500
Apr 9, 202523.3425.2123.3425.0925.0962,500
Apr 8, 202524.5424.5423.2223.4623.4689,400
Apr 7, 202523.7724.3523.1723.6523.65136,600
Apr 4, 202525.1225.1624.3324.3324.33129,700
Apr 3, 202526.5526.7226.2326.3926.39119,100
Apr 2, 202526.7927.1026.7926.9826.9823,100
Apr 1, 202526.9827.1226.9027.0827.0838,300
Mar 31, 202526.8827.0626.6926.9326.9347,600
Mar 28, 202527.2727.2727.0027.0127.0124,200
Mar 27, 202527.3827.4727.2627.4527.4513,700
Mar 26, 202527.5727.6627.4227.4527.4514,900
Mar 25, 202527.5727.6427.5227.5727.57100,300
Mar 24, 202527.4127.4727.3127.4027.4035,200
Mar 21, 202527.2927.3027.1927.2527.2526,600
Mar 20, 2025 0.02 Dividend
Mar 20, 202527.2527.4727.2527.4527.4535,400
Mar 19, 202527.4627.7127.4627.6727.65364,500
Mar 18, 202527.4127.5227.3627.5027.4842,400
Mar 17, 202527.1727.4927.1727.4927.4746,500
Mar 14, 202526.9327.0726.9326.9826.9665,000
Mar 13, 202526.7526.8326.5926.7326.7119,300
Mar 12, 202526.7726.8826.6526.8426.8229,200
Mar 11, 202526.6426.7426.4126.6526.6370,800
Mar 10, 202526.7426.7926.4126.5626.5441,800
Mar 7, 202526.8127.0726.7727.0527.0342,800
Mar 6, 202526.6526.9326.6126.7326.7169,900
Mar 5, 202526.4026.7426.3326.6926.67103,400
Mar 4, 202525.9526.2325.6426.0726.05218,600
Mar 3, 202526.4626.5025.8325.9525.9335,100
Feb 28, 202526.0226.1325.8726.1226.1035,400
Feb 27, 202526.2926.3226.0126.0826.0626,700
Feb 26, 202526.3826.5626.2426.2626.2434,400
Feb 25, 202526.4926.5126.2226.3826.3622,400
Feb 24, 202526.2426.3926.2026.2726.2528,900
Feb 21, 202526.4326.4426.1426.1426.1223,600
Feb 20, 202526.4426.4926.3626.4926.4729,700
Feb 19, 202526.2126.3326.1226.2526.2359,000
Feb 18, 202526.4126.5026.3326.4526.4384,300
Feb 14, 202526.5026.5426.3526.4026.3835,000
Feb 13, 202526.2526.3626.1726.3426.3241,200
Feb 12, 202526.0926.3426.0926.2626.2461,200
Feb 11, 202526.2026.3626.2026.3226.30227,900
Feb 10, 202526.1826.2726.1526.1926.1724,600
Feb 7, 202526.1626.2426.0226.0826.0633,100
Feb 6, 202526.1626.1926.0526.1826.1625,900
Feb 5, 202525.9126.0725.8025.9725.9579,500
Feb 4, 202525.4725.8825.4725.8325.8133,300
Feb 3, 202525.2025.5325.1125.3825.3628,500
Jan 31, 202525.8425.9825.5525.5725.5527,000
Jan 30, 202525.9926.0725.8025.9725.9522,900
Jan 29, 202525.6425.8025.5725.6725.6523,400
Jan 28, 202525.6925.6925.4925.6025.5825,200
Jan 27, 202525.6925.7325.6025.7225.7015,200
Jan 24, 202525.7725.8325.7025.7425.7224,400
Jan 23, 202525.6325.8025.6325.7025.6826,500
Jan 22, 202525.7125.7125.5825.5825.5628,400
Jan 21, 202525.7125.7825.5025.7025.6835,500
Jan 17, 202525.3125.5025.3025.3625.3446,700
Jan 16, 202525.2725.3625.1925.2825.2627,600
Jan 15, 202525.4625.4625.2225.3325.3135,200
Jan 14, 202525.0425.1124.9224.9724.9538,000
Jan 13, 202524.8225.1824.8225.0225.00831,600
Jan 10, 202525.1725.1724.9625.0425.0241,500
Jan 8, 202525.2425.3425.1625.2925.27166,200
Jan 7, 202525.6225.6525.4425.4825.4634,500
Jan 6, 202525.5725.7225.5625.6425.6235,800
Jan 3, 202525.4025.4825.2825.4825.4637,500
Jan 2, 202525.3425.4325.1925.3725.3553,500
Dec 31, 202425.2125.3025.1625.2125.1946,400
Dec 30, 202425.1325.2225.0325.1625.14153,700
Dec 27, 202425.1025.2525.0925.1825.16108,400
Dec 26, 202425.0025.2025.0025.0725.0517,100
Dec 24, 202425.0925.1124.8825.0525.0325,700
Dec 23, 202424.8225.0124.7625.0024.9853,000
Dec 20, 2024 0.40 Dividend
Dec 20, 202424.5625.0224.5624.8624.8461,800
Dec 19, 202425.2725.2925.0425.0424.6283,900
Dec 18, 202425.6125.7025.0525.1324.7152,700
Dec 17, 202425.6225.6625.5125.5225.0947,000
Dec 16, 202425.8325.9325.7725.7725.34156,200
Dec 13, 202426.0626.0625.8925.9825.5431,300
Dec 12, 202426.1126.1525.9525.9525.5162,200
Dec 11, 202426.3226.3526.2026.2525.8140,000
Dec 10, 202426.3626.4226.1926.3025.8626,600
Dec 9, 202426.5226.6026.3526.5026.0633,400
Dec 6, 202426.5426.5426.2126.2625.8262,000
Dec 5, 202426.4526.6326.4126.4125.97367,300
Dec 4, 202426.3726.4426.2526.2525.8136,100
Dec 3, 202426.3326.4426.2526.3425.9029,300
Dec 2, 202426.1826.2625.9626.1025.6689,000
Nov 29, 202426.0326.2826.0326.2825.847,700
Nov 27, 202425.7125.9325.7125.8525.4222,900
Nov 26, 202425.9026.0025.6525.7325.3052,500
Nov 25, 202426.2026.3325.9626.0425.6033,900
Nov 22, 202426.0626.1925.9926.1925.7575,400
Nov 21, 202425.9626.1925.9626.1825.7449,500
Nov 20, 202426.1326.1425.9026.1325.6924,600
Nov 19, 202426.2426.3525.6926.1925.7535,900
Nov 18, 202425.9526.2725.9526.2325.79114,400
Nov 15, 202425.8525.9525.7625.9525.51158,200
Nov 14, 202425.8725.9625.8425.8425.4123,700
Nov 13, 202425.9025.9025.6025.8425.4152,400
Nov 12, 202426.2426.2425.8525.9725.5365,700
Nov 11, 202426.4126.5126.3526.3625.9225,900
Nov 8, 202426.6126.6126.3326.4526.0125,800
Nov 7, 202426.7927.0026.7326.9726.5239,500
Nov 6, 202426.3326.4826.1626.3625.9264,600
Nov 5, 202426.5526.7426.5126.5826.1321,500
Nov 4, 202426.4926.6126.3426.4626.0245,600
Nov 1, 202426.5226.5626.3126.3725.9319,700
Oct 31, 202426.4326.4526.1526.4526.0118,300
Oct 30, 202426.4826.7026.4726.7026.2517,800
Oct 29, 202426.5926.6526.4826.5826.1315,800
Oct 28, 202426.6326.7526.5426.6326.1820,500
Oct 25, 202426.7426.8026.4726.5026.0636,900
Oct 24, 202426.6926.8026.5026.7226.2748,000
Oct 23, 202426.7726.8026.5226.5226.0826,800
Oct 22, 202427.0727.1926.7626.7726.32386,300
Oct 21, 202427.2927.3427.0827.1826.7265,200
Oct 18, 202427.4327.4327.2527.3626.9032,500
Oct 17, 202427.2027.3727.2027.2526.7931,000
Oct 16, 202427.3527.3927.1427.3926.9325,200
Oct 15, 202427.3327.3827.0427.1026.6526,500
Oct 14, 202427.3927.5527.3927.4927.0314,500
Oct 11, 202427.4627.6927.4627.6927.2323,400
Oct 10, 202427.4727.6127.3527.6127.158,200
Oct 9, 202427.2827.4927.1627.3526.8944,900
Oct 8, 202427.6127.6127.4327.5927.1310,800
Oct 7, 202427.8827.9927.7327.9927.5234,100
Oct 4, 202427.7927.9727.7427.9727.5024,900
Oct 3, 202427.4727.6627.4227.6627.2018,400
Oct 2, 202427.8627.8627.5227.5327.0753,700
Oct 1, 202427.9227.9327.6427.9327.4616,200
Sep 30, 202427.7727.8827.6227.8527.3834,900
Sep 27, 202428.0028.0627.8027.9727.5021,500
Sep 26, 202428.0028.0427.8228.0427.5741,900
Sep 25, 202427.8327.8327.5427.6527.1916,400
Sep 24, 202427.6327.7827.6227.7827.3118,100
Sep 23, 202427.4227.5827.3527.4627.0017,500
Sep 20, 202427.4427.4527.2127.4526.9920,200
Sep 19, 202427.5027.6127.3227.5427.0816,500
Sep 18, 202427.0627.3026.9227.1226.6731,300
Sep 17, 202427.0127.0626.8527.0626.6131,300
Sep 16, 202426.7427.0426.6527.0426.5917,600
Sep 13, 202426.6026.7926.6026.7126.2625,700
Sep 12, 202426.2126.5726.2126.5726.1224,700
Sep 11, 202426.1326.2825.8926.1925.7547,500
Sep 10, 202426.3826.3826.0326.2125.7714,400
Sep 9, 202426.3526.4826.3426.3825.9412,500
Sep 6, 202426.6526.6526.1326.2325.79178,100
Sep 5, 202426.8726.8726.6426.7926.3422,500
Sep 4, 202426.7027.2426.6326.7626.3148,200
Sep 3, 202427.1427.2026.7826.8626.4140,300
Aug 30, 202427.3027.3627.0527.3526.8918,900
Aug 29, 202427.3027.3727.1427.2126.7554,400
Aug 28, 202427.5227.5226.9627.2126.7525,700
Aug 27, 202427.3927.4827.2727.4827.0249,200
Aug 26, 202427.2927.3627.1227.2126.7520,300
Aug 23, 202427.0427.4927.0427.4927.0322,100
Aug 22, 202426.6327.1426.6326.8526.4012,700
Aug 21, 202426.9527.0326.8326.9326.4829,400
Aug 20, 202426.8426.9326.7926.8326.3819,900
Aug 19, 202426.9127.1126.9127.0226.5723,400
Aug 16, 202426.6526.8126.6126.7526.3060,500
Aug 15, 202426.5626.7626.3526.7226.2727,900
Aug 14, 202426.3026.4126.2726.3725.9328,300
Aug 13, 202426.0226.2925.9426.2825.8425,700
Aug 12, 202425.7325.9425.7225.8725.44135,800
Aug 9, 202425.5425.6725.4925.6525.2216,200
Aug 8, 202425.3425.5525.1825.5525.1218,000
Aug 7, 202425.4525.4825.0825.1224.7027,800
Aug 6, 202424.7425.0724.6124.9924.5739,200
Aug 5, 202424.8624.8824.0024.7924.3774,200
Aug 2, 202425.9025.9825.4725.7325.3059,700
Aug 1, 202426.9226.9226.1426.3125.8736,800
Jul 31, 202427.0527.0826.9327.0226.5751,700
Jul 30, 202426.6926.7026.5326.7026.2522,400
Jul 29, 202426.7126.7126.5226.6626.2151,500
Jul 26, 202426.5526.7226.5526.6626.2132,400
Jul 25, 202426.3926.5826.2826.4526.0136,400
Jul 24, 202426.7426.7826.5326.5526.1038,400
Jul 23, 202426.8426.9326.7326.8926.4428,400
Jul 22, 202426.8426.9726.8326.9726.5232,300
Jul 19, 202426.8326.9226.7526.7526.3012,700
Jul 18, 202427.2127.2226.9227.0126.5624,900
Jul 17, 202427.1027.2427.1027.1626.7022,300
Jul 16, 202426.9827.2226.8527.1926.7347,300
Jul 15, 202427.1927.2027.0827.1726.7140,900
Jul 12, 202427.2127.3327.1027.1926.73124,500
Jul 11, 202427.0227.1726.9726.9726.5230,400
Jul 10, 202426.8526.9626.7926.8826.4344,300
Jul 9, 202426.8026.8026.5926.7126.261,384,100
Jul 8, 202426.9727.1126.7726.9126.4635,200
Jul 5, 202427.2127.2126.9027.0126.5617,300
Jul 3, 202426.9127.1226.8427.1126.6612,000
Jul 2, 202426.5526.7226.5026.6926.2423,900
Jul 1, 202426.7426.8026.4526.5526.1076,200
Jun 28, 202426.3326.4326.2526.4225.9850,500
Jun 27, 202426.3026.4126.1326.2325.7929,600
Jun 26, 202426.1426.2826.1226.2425.8028,300
Jun 25, 202426.4426.4426.2426.3925.9541,600
Jun 24, 202426.3426.5126.3226.5126.0726,500
Jun 21, 2024 0.74 Dividend
Jun 21, 202426.2326.2726.0026.1625.7217,000
Jun 20, 202427.1027.1927.0227.1926.0040,900
Jun 18, 202426.8227.0526.7026.8325.6649,500
Jun 17, 202426.5026.7826.4426.7625.5913,500
Jun 14, 202426.6326.6326.3726.6025.4456,200
Jun 13, 202427.1727.1726.7226.8325.6619,100
Jun 12, 202427.4227.5827.2627.3526.1629,300
Jun 11, 202427.2427.2427.0227.1325.9523,600
Jun 10, 202427.5027.6827.4527.6426.4321,100
Jun 7, 202427.6427.6427.3627.5726.3741,700
Jun 6, 202427.7227.8927.6827.8626.6414,500
Jun 5, 202427.7727.8727.6527.7726.5629,800
Jun 4, 202428.0628.0727.7027.7726.5625,400
Jun 3, 202428.2728.3028.0828.1726.9432,400
May 31, 202428.1728.1927.9228.1926.9614,200
May 30, 202427.8027.9827.7427.8026.5947,500
May 29, 202427.8727.9227.6127.6826.4724,200
May 28, 202428.2328.2327.9828.1426.9128,300
May 24, 202427.7727.9427.7727.8926.6724,900
May 23, 202427.9427.9427.5027.5726.3738,300
May 22, 202427.8827.8827.6127.7326.5224,700
May 21, 202427.9528.0927.9528.0126.7922,500
May 20, 202428.1228.1628.0228.0526.8325,600
May 17, 202427.9128.1027.8528.0726.8524,900
May 16, 202427.8727.9827.7527.8526.6330,600
May 15, 202427.8828.0427.8827.9226.7012,800
May 14, 202427.8327.8827.7027.8326.6222,600
May 13, 202427.8227.9427.8027.9026.6831,200
May 10, 202427.8927.8927.7427.8126.6037,600
May 9, 202427.4627.7027.4627.6926.4825,300
May 8, 202427.2327.3927.0127.3926.1918,400
May 7, 202427.4127.4827.3027.3626.1721,300
May 6, 202427.2827.4527.2827.3726.1843,400
May 3, 202427.2427.2626.9827.1225.9421,800
May 2, 202427.0027.0526.8127.0525.8759,000
May 1, 202426.6827.0526.6226.6425.4825,500
Apr 30, 202427.0427.0926.8026.8025.6348,500
Apr 29, 202427.1427.2526.9327.2226.0331,800
Apr 26, 202426.9427.0326.8227.0025.8237,900
Apr 25, 202426.5526.7726.3526.7125.5427,900
Apr 24, 202426.9026.9026.6826.7525.5837,700
Apr 23, 202426.6326.8626.5826.8025.6330,400
Apr 22, 202426.5226.6526.3626.5925.4317,200
Apr 19, 202426.4026.4526.2526.3925.2438,700
Apr 18, 202426.3926.4926.2526.3425.1928,200
Apr 17, 202426.4526.4526.2426.3625.2133,400
Apr 16, 202426.4026.4026.1526.2225.0834,500
Apr 15, 202426.9926.9926.5626.6025.4429,400

Related Tickers