Cambria Foreign Shareholder Yield ETF (FYLD)
26.18
+0.05
(+0.19%)
USD |
BATS |
Nov 21, 16:00
26.10
-0.08
(-0.31%)
Pre-Market: 20:00
FYLD Price: 26.18 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 25.96 | 26.19 | 25.96 | 26.18 | 49522.00 |
| Nov 20, 2024 | 25.90 | 26.14 | 25.90 | 26.13 | 24588.00 |
| Nov 19, 2024 | 26.25 | 26.35 | 25.69 | 26.19 | 35891.00 |
| Nov 18, 2024 | 26.06 | 26.26 | 25.95 | 26.23 | 114430.0 |
| Nov 15, 2024 | 25.85 | 25.95 | 25.76 | 25.95 | 158178.0 |
| Nov 14, 2024 | 25.87 | 25.96 | 25.84 | 25.84 | 23687.00 |
| Nov 13, 2024 | 25.90 | 25.90 | 25.60 | 25.84 | 52400.00 |
| Nov 12, 2024 | 26.19 | 26.24 | 25.85 | 25.97 | 65680.00 |
| Nov 11, 2024 | 26.40 | 26.50 | 26.35 | 26.36 | 25895.00 |
| Nov 08, 2024 | 26.61 | 26.61 | 26.33 | 26.45 | 25805.00 |
| Nov 07, 2024 | 26.79 | 27.00 | 26.73 | 26.97 | 39463.00 |
| Nov 06, 2024 | 26.33 | 26.48 | 26.16 | 26.36 | 64587.00 |
| Nov 05, 2024 | 26.55 | 26.74 | 26.51 | 26.58 | 21517.00 |
| 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 |
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
24.78
Average
25.36
Median