Cambria Shareholder Yield ETF (SYLD)
73.63
-0.08
(-0.11%)
USD |
BATS |
Nov 13, 16:00
73.77
+0.14
(+0.19%)
After-Hours: 20:00
SYLD Price: 73.63 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 74.00 | 74.16 | 73.60 | 73.63 | 65107.00 |
| Nov 12, 2024 | 74.58 | 74.64 | 73.63 | 73.71 | 108172.0 |
| Nov 11, 2024 | 74.54 | 75.07 | 74.46 | 74.80 | 126515.0 |
| Nov 08, 2024 | 73.95 | 74.22 | 73.60 | 73.95 | 93175.00 |
| Nov 07, 2024 | 74.24 | 74.35 | 73.68 | 73.89 | 144684.0 |
| Nov 06, 2024 | 73.36 | 74.29 | 73.07 | 74.11 | 114132.0 |
| Nov 05, 2024 | 70.09 | 71.17 | 70.00 | 71.17 | 50266.00 |
| Nov 04, 2024 | 69.98 | 70.69 | 69.98 | 70.16 | 44506.00 |
| Nov 01, 2024 | 70.24 | 70.60 | 69.79 | 69.80 | 35530.00 |
| Oct 31, 2024 | 70.62 | 70.86 | 69.96 | 70.02 | 38033.00 |
| Oct 30, 2024 | 70.37 | 71.40 | 70.37 | 70.66 | 49845.00 |
| Oct 29, 2024 | 70.51 | 70.70 | 70.14 | 70.68 | 46559.00 |
| Oct 28, 2024 | 70.45 | 71.38 | 70.45 | 71.32 | 41632.00 |
| Oct 25, 2024 | 71.22 | 71.42 | 70.33 | 70.49 | 51567.00 |
| Oct 24, 2024 | 71.28 | 71.28 | 70.76 | 71.22 | 40026.00 |
| Oct 23, 2024 | 71.47 | 71.64 | 70.64 | 71.08 | 32093.00 |
| Oct 22, 2024 | 72.00 | 72.07 | 71.63 | 71.70 | 47496.00 |
| Oct 21, 2024 | 73.56 | 73.56 | 72.37 | 72.40 | 49481.00 |
| Oct 18, 2024 | 73.67 | 73.72 | 73.24 | 73.57 | 41702.00 |
| Oct 17, 2024 | 73.61 | 73.61 | 73.24 | 73.60 | 50209.00 |
| Oct 16, 2024 | 72.92 | 73.65 | 72.80 | 73.48 | 58098.00 |
| Oct 15, 2024 | 72.76 | 73.42 | 72.52 | 72.52 | 52425.00 |
| Oct 14, 2024 | 72.63 | 72.90 | 72.29 | 72.84 | 28497.00 |
| Oct 11, 2024 | 71.86 | 72.73 | 71.86 | 72.70 | 29504.00 |
| Oct 10, 2024 | 71.63 | 71.98 | 71.40 | 71.83 | 132348.0 |
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
22.13
Minimum
Mar 23 2020
74.80
Maximum
Nov 11 2024
56.77
Average
61.34
Median