Cambria Emerging Shareholder Yield ETF (EYLD)
32.27
+0.23
(+0.73%)
USD |
BATS |
Nov 15, 16:00
32.25
-0.02
(-0.08%)
After-Hours: 20:00
EYLD Price: 32.27 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 32.25 | 32.37 | 32.18 | 32.27 | 87508.00 |
| Nov 14, 2024 | 32.20 | 32.36 | 32.04 | 32.04 | 52140.00 |
| Nov 13, 2024 | 32.43 | 32.48 | 32.22 | 32.30 | 49888.00 |
| Nov 12, 2024 | 32.51 | 32.62 | 32.25 | 32.46 | 73182.00 |
| Nov 11, 2024 | 33.36 | 33.36 | 32.85 | 33.05 | 59767.00 |
| Nov 08, 2024 | 33.57 | 34.05 | 33.21 | 33.36 | 73540.00 |
| Nov 07, 2024 | 34.03 | 34.14 | 33.85 | 34.05 | 186005.0 |
| Nov 06, 2024 | 33.30 | 33.50 | 33.07 | 33.31 | 203504.0 |
| Nov 05, 2024 | 33.55 | 33.79 | 33.48 | 33.64 | 44551.00 |
| Nov 04, 2024 | 33.43 | 33.66 | 33.31 | 33.33 | 43932.00 |
| Nov 01, 2024 | 33.60 | 33.63 | 33.29 | 33.43 | 38428.00 |
| Oct 31, 2024 | 33.22 | 33.22 | 32.98 | 33.22 | 20251.00 |
| Oct 30, 2024 | 33.35 | 33.45 | 33.18 | 33.32 | 33777.00 |
| Oct 29, 2024 | 33.41 | 33.60 | 33.41 | 33.47 | 47994.00 |
| Oct 28, 2024 | 33.42 | 33.77 | 33.42 | 33.60 | 32746.00 |
| Oct 25, 2024 | 34.50 | 34.50 | 33.51 | 33.64 | 23754.00 |
| Oct 24, 2024 | 33.55 | 33.70 | 33.48 | 33.69 | 49007.00 |
| Oct 23, 2024 | 33.80 | 33.80 | 33.47 | 33.59 | 51517.00 |
| Oct 22, 2024 | 34.43 | 34.43 | 33.73 | 33.99 | 86704.00 |
| Oct 21, 2024 | 33.81 | 34.01 | 33.74 | 33.92 | 68522.00 |
| Oct 18, 2024 | 34.03 | 34.16 | 33.96 | 34.04 | 40271.00 |
| Oct 17, 2024 | 33.70 | 34.05 | 33.70 | 33.93 | 32687.00 |
| Oct 16, 2024 | 33.80 | 34.15 | 33.80 | 34.09 | 31076.00 |
| Oct 15, 2024 | 34.00 | 34.06 | 33.54 | 33.60 | 36608.00 |
| Oct 14, 2024 | 34.22 | 35.27 | 34.14 | 34.41 | 82896.00 |
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
19.81
Minimum
Mar 18 2020
40.34
Maximum
Apr 26 2021
31.47
Average
30.70
Median
Mar 04 2022