Cambria Foreign Shareholder Yield ETF (FYLD)
26.46
+0.09
(+0.34%)
USD |
BATS |
Nov 04, 16:00
FYLD Price: 26.46 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 26.49 | 26.61 | 26.34 | 26.46 | 45596.00 |
| Nov 01, 2024 | 26.52 | 26.56 | 26.31 | 26.37 | 19745.00 |
| Oct 31, 2024 | 26.43 | 26.45 | 26.15 | 26.45 | 18297.00 |
| Oct 30, 2024 | 26.48 | 26.70 | 26.46 | 26.70 | 17799.00 |
| Oct 29, 2024 | 26.59 | 26.65 | 26.48 | 26.58 | 15812.00 |
| Oct 28, 2024 | 26.63 | 26.75 | 26.54 | 26.63 | 20527.00 |
| Oct 25, 2024 | 26.74 | 26.80 | 26.47 | 26.50 | 36930.00 |
| Oct 24, 2024 | 26.69 | 26.80 | 26.50 | 26.72 | 48012.00 |
| Oct 23, 2024 | 26.77 | 26.80 | 26.52 | 26.52 | 26773.00 |
| Oct 22, 2024 | 27.07 | 27.19 | 26.76 | 26.77 | 386337.0 |
| Oct 21, 2024 | 27.29 | 27.34 | 27.08 | 27.18 | 65223.00 |
| Oct 18, 2024 | 27.43 | 27.43 | 27.25 | 27.36 | 32510.00 |
| Oct 17, 2024 | 27.20 | 27.37 | 27.20 | 27.25 | 31020.00 |
| Oct 16, 2024 | 27.35 | 27.39 | 27.14 | 27.39 | 25193.00 |
| Oct 15, 2024 | 27.33 | 27.38 | 27.04 | 27.10 | 26460.00 |
| Oct 14, 2024 | 27.39 | 27.55 | 27.39 | 27.49 | 14466.00 |
| Oct 11, 2024 | 27.46 | 27.69 | 27.46 | 27.69 | 23410.00 |
| Oct 10, 2024 | 27.47 | 27.61 | 27.34 | 27.61 | 8177.00 |
| Oct 09, 2024 | 27.28 | 27.49 | 27.16 | 27.35 | 44928.00 |
| Oct 08, 2024 | 27.61 | 27.61 | 27.43 | 27.59 | 10773.00 |
| Oct 07, 2024 | 27.88 | 27.99 | 27.73 | 27.99 | 34110.00 |
| Oct 04, 2024 | 27.79 | 27.97 | 27.74 | 27.97 | 24862.00 |
| Oct 03, 2024 | 27.47 | 27.66 | 27.42 | 27.66 | 18409.00 |
| Oct 02, 2024 | 27.86 | 27.86 | 27.52 | 27.53 | 53692.00 |
| Oct 01, 2024 | 27.92 | 27.93 | 27.64 | 27.93 | 16222.00 |
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
24.75
Average
25.18
Median
Jul 26 2023