Cambria Foreign Shareholder Yield ETF (FYLD)
27.41
+0.04
(+0.16%)
USD |
BATS |
May 07, 16:00
27.41
0.00 (0.00%)
After-Hours: 16:27
FYLD Price: 27.41 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 27.28 | 27.45 | 27.28 | 27.37 | 43368.00 |
May 03, 2024 | 27.24 | 27.26 | 26.98 | 27.12 | 21790.00 |
May 02, 2024 | 27.00 | 27.05 | 26.81 | 27.05 | 59034.00 |
May 01, 2024 | 26.68 | 27.05 | 26.62 | 26.64 | 25511.00 |
Apr 30, 2024 | 27.04 | 27.09 | 26.80 | 26.80 | 48479.00 |
Apr 29, 2024 | 27.14 | 27.25 | 26.93 | 27.22 | 31806.00 |
Apr 26, 2024 | 26.94 | 27.03 | 26.82 | 27.00 | 37856.00 |
Apr 25, 2024 | 26.55 | 26.77 | 26.35 | 26.71 | 27879.00 |
Apr 24, 2024 | 26.90 | 26.90 | 26.68 | 26.75 | 37680.00 |
Apr 23, 2024 | 26.63 | 26.86 | 26.58 | 26.80 | 30383.00 |
Apr 22, 2024 | 26.52 | 26.65 | 26.36 | 26.59 | 17203.00 |
Apr 19, 2024 | 26.40 | 26.45 | 26.25 | 26.39 | 38737.00 |
Apr 18, 2024 | 26.39 | 26.49 | 26.25 | 26.34 | 28158.00 |
Apr 17, 2024 | 26.45 | 26.45 | 26.24 | 26.36 | 33420.00 |
Apr 16, 2024 | 26.40 | 26.40 | 26.15 | 26.22 | 34483.00 |
Apr 15, 2024 | 26.99 | 26.99 | 26.56 | 26.60 | 29433.00 |
Apr 12, 2024 | 26.93 | 26.96 | 26.60 | 26.65 | 48103.00 |
Apr 11, 2024 | 26.95 | 27.07 | 26.83 | 27.00 | 49576.00 |
Apr 10, 2024 | 26.85 | 27.04 | 26.83 | 26.89 | 21394.00 |
Apr 09, 2024 | 27.37 | 27.37 | 27.12 | 27.20 | 22299.00 |
Apr 08, 2024 | 27.25 | 27.31 | 27.18 | 27.27 | 21640.00 |
Apr 05, 2024 | 26.98 | 27.11 | 26.81 | 27.10 | 36437.00 |
Apr 04, 2024 | 27.32 | 27.38 | 26.95 | 26.95 | 42605.00 |
Apr 03, 2024 | 26.95 | 27.26 | 26.93 | 27.24 | 98627.00 |
Apr 02, 2024 | 26.79 | 26.90 | 26.77 | 26.90 | 34821.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.14
Minimum
Mar 23 2020
29.32
Maximum
Jun 07 2021
24.29
Average
24.43
Median
Jan 06 2020