Cambria Emerging Shareholder Yield ETF (EYLD)
35.05
+0.22
(+0.62%)
USD |
BATS |
May 03, 16:00
35.00
-0.05
(-0.14%)
After-Hours: 20:00
EYLD Price: 35.05 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 35.11 | 35.16 | 34.80 | 35.05 | 61383.00 |
May 02, 2024 | 34.65 | 34.84 | 34.42 | 34.84 | 43770.00 |
May 01, 2024 | 34.41 | 34.63 | 34.04 | 34.25 | 39718.00 |
Apr 30, 2024 | 34.56 | 34.56 | 34.00 | 34.24 | 115086.0 |
Apr 29, 2024 | 34.28 | 34.64 | 34.21 | 34.59 | 76188.00 |
Apr 26, 2024 | 34.26 | 34.26 | 33.93 | 34.16 | 31256.00 |
Apr 25, 2024 | 33.50 | 34.04 | 33.50 | 33.96 | 28787.00 |
Apr 24, 2024 | 33.90 | 33.90 | 33.41 | 33.72 | 31975.00 |
Apr 23, 2024 | 33.58 | 33.77 | 33.35 | 33.70 | 82489.00 |
Apr 22, 2024 | 33.57 | 33.61 | 33.20 | 33.57 | 41094.00 |
Apr 19, 2024 | 33.72 | 33.72 | 33.41 | 33.56 | 34861.00 |
Apr 18, 2024 | 33.85 | 34.21 | 33.42 | 33.65 | 61133.00 |
Apr 17, 2024 | 33.35 | 33.68 | 33.35 | 33.57 | 50009.00 |
Apr 16, 2024 | 33.34 | 33.36 | 33.11 | 33.16 | 84063.00 |
Apr 15, 2024 | 33.71 | 34.02 | 33.58 | 33.66 | 56014.00 |
Apr 12, 2024 | 34.20 | 34.20 | 33.69 | 33.72 | 94941.00 |
Apr 11, 2024 | 34.16 | 34.27 | 34.02 | 34.25 | 25085.00 |
Apr 10, 2024 | 34.01 | 34.01 | 33.75 | 33.91 | 66190.00 |
Apr 09, 2024 | 34.15 | 34.22 | 34.02 | 34.16 | 81097.00 |
Apr 08, 2024 | 33.81 | 34.02 | 33.81 | 33.98 | 36662.00 |
Apr 05, 2024 | 33.51 | 34.15 | 33.51 | 33.69 | 50075.00 |
Apr 04, 2024 | 34.04 | 34.07 | 33.65 | 33.66 | 59387.00 |
Apr 03, 2024 | 33.72 | 34.06 | 33.62 | 33.75 | 126774.0 |
Apr 02, 2024 | 33.53 | 33.66 | 33.50 | 33.63 | 38946.00 |
Apr 01, 2024 | 33.42 | 33.74 | 33.39 | 33.59 | 50458.00 |
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
31.09
Average
30.09
Median
Jan 27 2023