Cambria Emerging Shareholder Yield ETF

EYLD
🏛️ usa →
36.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 31.46 31.46 31.27 31.35 0.1M
2023-12-28 31.31 31.50 31.24 31.35 0.0M
2023-12-27 31.25 31.30 31.02 31.30 0.0M
2023-12-26 31.04 31.08 30.84 30.98 0.0M
2023-12-22 30.75 31.04 30.74 30.77 0.0M
2023-12-21 30.72 30.84 30.60 30.66 0.0M
2023-12-20 30.56 30.71 30.25 30.25 0.1M
2023-12-19 30.35 30.69 30.35 30.48 0.0M
2023-12-18 30.45 30.45 30.20 30.25 0.0M
2023-12-15 30.67 30.67 30.30 30.30 0.0M
2023-12-14 30.24 30.81 30.16 30.64 0.0M
2023-12-13 29.82 30.23 29.56 30.23 0.0M
2023-12-12 29.81 29.81 29.55 29.76 0.1M
2023-12-11 29.78 29.81 29.57 29.81 0.1M
2023-12-08 29.61 29.75 29.48 29.69 0.0M
2023-12-07 29.70 29.88 29.58 29.87 0.0M
2023-12-06 30.00 30.00 29.58 29.65 0.0M
2023-12-05 29.45 29.84 29.24 29.68 0.0M
2023-12-04 29.85 30.00 29.71 29.71 0.0M
2023-12-01 29.79 30.20 29.79 30.06 0.0M
2023-11-30 29.92 29.93 29.61 29.73 0.0M
2023-11-29 30.08 30.16 29.85 29.85 0.0M
2023-11-28 29.74 30.20 29.74 30.16 0.0M
2023-11-27 29.71 30.00 29.55 29.80 0.1M
2023-11-24 29.61 30.00 29.54 29.63 0.0M
2023-11-22 29.47 29.91 29.47 29.63 0.0M
2023-11-21 30.07 30.20 29.52 29.52 0.0M
2023-11-20 29.93 30.26 29.80 30.08 0.0M
2023-11-17 29.75 29.88 29.66 29.73 0.1M
2023-11-16 29.54 29.79 29.47 29.50 0.0M
2023-11-15 29.90 29.95 29.67 29.67 0.0M
2023-11-14 29.18 29.87 29.18 29.79 0.0M
2023-11-13 28.92 29.02 28.51 28.75 0.0M
2023-11-10 28.69 29.02 28.50 29.02 0.0M
2023-11-09 28.79 28.85 28.51 28.60 0.0M
2023-11-08 28.79 28.79 28.49 28.68 0.0M
2023-11-07 28.75 28.89 28.56 28.73 0.0M
2023-11-06 28.79 29.09 28.76 28.90 0.0M
2023-11-03 28.72 28.84 28.49 28.74 0.0M
2023-11-02 28.00 28.43 28.00 28.15 0.0M
2023-11-01 27.44 27.92 27.41 27.82 0.0M
2023-10-31 27.33 27.61 27.32 27.43 0.0M
2023-10-30 27.89 28.01 27.66 27.68 0.0M
2023-10-27 27.92 27.92 27.42 27.59 0.0M
2023-10-26 27.71 27.83 27.59 27.75 0.0M
2023-10-25 27.78 27.93 27.70 27.90 0.0M
2023-10-24 27.91 28.17 27.75 28.15 0.1M
2023-10-23 27.51 28.70 27.51 27.78 0.1M
2023-10-20 28.02 28.02 27.71 27.71 0.1M
2023-10-19 28.22 28.32 27.99 27.99 0.5M
2023-10-18 28.60 28.60 28.18 28.26 0.0M
2023-10-17 28.49 28.73 28.49 28.49 0.0M
2023-10-16 28.42 28.92 28.42 28.75 0.1M
2023-10-13 28.23 28.59 28.23 28.40 0.0M
2023-10-12 28.55 28.58 28.15 28.43 0.0M
2023-10-11 28.63 28.77 28.50 28.51 0.0M
2023-10-10 28.31 28.69 28.25 28.67 0.0M
2023-10-09 28.29 28.33 27.87 28.18 0.0M
2023-10-06 27.79 28.39 27.68 28.30 0.1M
2023-10-05 27.63 28.07 27.61 28.02 0.1M
2023-10-04 28.05 28.15 27.69 27.84 0.1M
2023-10-03 28.29 28.52 28.01 28.06 0.1M
2023-10-02 28.74 28.74 28.27 28.50 0.1M
2023-09-29 28.97 28.99 28.48 28.68 0.0M
2023-09-28 28.34 28.81 28.34 28.58 0.0M
2023-09-27 28.34 28.55 28.26 28.43 0.0M
2023-09-26 28.73 28.73 28.26 28.32 0.0M
2023-09-25 28.83 28.90 28.64 28.90 0.0M
2023-09-22 28.74 29.03 28.65 28.90 0.1M
2023-09-21 28.98 29.06 28.26 28.56 0.0M
2023-09-20 29.78 29.87 29.51 29.51 0.0M
2023-09-19 29.51 29.65 29.28 29.54 0.1M
2023-09-18 29.55 29.61 29.25 29.45 0.0M
2023-09-15 29.51 29.81 29.38 29.49 0.1M
2023-09-14 29.45 29.57 29.30 29.52 0.1M
2023-09-13 29.32 29.32 28.94 29.15 0.0M
2023-09-12 29.05 29.16 28.99 29.09 0.0M
2023-09-11 29.00 29.80 29.00 29.27 0.0M
2023-09-08 28.98 30.13 28.94 29.00 0.0M
2023-09-07 29.02 29.98 28.86 28.86 0.0M
2023-09-06 29.23 30.16 28.90 29.02 0.0M
2023-09-05 28.84 29.62 28.84 29.52 0.0M
2023-09-01 28.91 29.40 28.85 28.95 0.0M
2023-08-31 28.86 28.91 28.66 28.83 0.1M
2023-08-30 28.98 29.00 28.70 28.92 0.0M
2023-08-29 28.92 29.03 28.65 28.92 0.1M
2023-08-28 28.73 28.80 28.68 28.80 0.0M
2023-08-25 28.30 28.67 28.09 28.55 0.1M
2023-08-24 28.51 28.62 28.18 28.34 0.0M
2023-08-23 28.22 28.69 28.22 28.69 0.0M
2023-08-22 28.14 28.17 27.86 28.09 0.0M
2023-08-21 28.06 28.14 27.82 28.03 0.0M
2023-08-18 27.86 28.07 27.80 28.00 0.0M
2023-08-17 28.27 28.27 27.80 27.91 0.0M
2023-08-16 27.66 27.96 27.66 27.88 0.0M
2023-08-15 28.20 28.21 27.76 27.98 0.0M
2023-08-14 28.23 28.31 27.86 28.14 0.0M
2023-08-11 28.43 28.43 28.23 28.40 0.0M
2023-08-10 28.67 28.73 28.44 28.50 0.0M
2023-08-09 29.01 29.01 28.45 28.60 0.0M
2023-08-08 28.93 28.93 28.46 28.75 0.0M
2023-08-07 28.80 28.92 28.66 28.87 0.0M
2023-08-04 28.74 29.04 28.74 28.81 0.1M
2023-08-03 28.55 28.76 28.46 28.66 0.0M
2023-08-02 29.15 29.15 28.54 28.61 0.0M
2023-08-01 29.87 29.87 29.25 29.26 0.0M
2023-07-31 29.81 30.07 29.72 29.99 0.0M
2023-07-28 29.68 29.92 29.64 29.68 0.0M
2023-07-27 29.68 29.68 29.20 29.20 0.0M
2023-07-26 29.51 29.59 29.24 29.44 0.0M
2023-07-25 29.72 29.72 29.37 29.63 0.0M
2023-07-24 29.14 29.47 29.14 29.40 0.0M
2023-07-21 29.06 29.06 28.71 28.80 0.0M
2023-07-20 28.81 28.93 28.68 28.77 0.0M
2023-07-19 28.80 28.83 28.75 28.81 0.0M
2023-07-18 28.75 28.96 28.75 28.82 0.0M
2023-07-17 28.50 29.55 28.50 28.97 0.0M
2023-07-14 28.85 28.92 28.58 28.76 0.0M
2023-07-13 28.60 28.92 28.60 28.74 0.0M
2023-07-12 27.93 28.41 27.93 28.30 0.0M
2023-07-11 27.90 28.10 27.73 27.82 0.0M
2023-07-10 27.74 28.18 27.46 27.71 0.0M
2023-07-07 27.34 27.94 27.34 27.69 0.0M
2023-07-06 27.77 27.85 27.36 27.39 0.0M
2023-07-05 28.23 28.23 27.74 27.82 0.0M
2023-07-03 28.25 28.65 28.02 28.02 0.0M
2023-06-30 28.02 28.02 27.67 27.83 0.0M
2023-06-29 27.50 28.36 27.40 27.56 0.0M
2023-06-28 27.73 27.78 27.52 27.72 0.0M
2023-06-27 27.73 27.86 27.71 27.76 0.0M
2023-06-26 27.33 27.69 27.33 27.55 0.0M
2023-06-23 27.71 27.71 27.02 27.35 0.0M
2023-06-22 28.15 28.15 27.76 27.83 0.0M
2023-06-21 29.05 29.20 28.70 29.10 0.3M
2023-06-20 29.25 29.31 29.06 29.15 0.1M
2023-06-16 29.67 29.67 29.39 29.41 0.0M
2023-06-15 29.65 29.73 29.45 29.61 0.0M
2023-06-14 29.00 29.62 29.00 29.46 0.0M
2023-06-13 29.00 29.32 28.95 29.15 0.0M
2023-06-12 29.11 29.26 28.88 28.97 0.0M
2023-06-09 29.11 29.18 28.92 29.05 0.0M
2023-06-08 28.53 29.00 28.36 28.85 0.0M
2023-06-07 28.71 28.71 28.40 28.45 0.0M
2023-06-06 28.44 28.70 28.31 28.63 0.0M
2023-06-05 28.12 28.62 28.08 28.50 0.0M
2023-06-02 28.40 28.43 28.29 28.43 0.0M
2023-06-01 27.45 28.21 27.45 28.11 0.0M
2023-05-31 27.64 27.79 27.60 27.69 0.0M
2023-05-30 28.01 28.13 27.86 28.04 0.0M
2023-05-26 28.05 28.32 28.05 28.26 0.0M
2023-05-25 28.34 28.40 27.83 28.01 0.0M
2023-05-24 28.35 28.35 28.05 28.22 0.0M
2023-05-23 28.70 28.80 28.28 28.40 0.0M
2023-05-22 28.40 28.74 28.40 28.65 0.0M
2023-05-19 28.41 28.60 28.38 28.56 0.0M
2023-05-18 28.51 28.51 28.27 28.41 0.0M
2023-05-17 28.37 28.66 28.26 28.48 0.0M
2023-05-16 28.67 28.68 28.42 28.44 0.0M
2023-05-15 28.32 28.68 28.27 28.62 0.0M
2023-05-12 28.01 28.28 28.01 28.24 0.0M
2023-05-11 28.23 28.50 28.18 28.31 0.0M
2023-05-10 28.70 28.73 28.52 28.69 0.0M
2023-05-09 28.82 28.93 28.72 28.75 0.0M
2023-05-08 28.99 29.54 28.93 29.10 0.0M
2023-05-05 28.72 29.02 28.72 28.98 0.0M
2023-05-04 28.43 28.74 28.02 28.42 0.1M
2023-05-03 28.20 28.55 28.20 28.46 0.0M
2023-05-02 28.35 28.49 28.27 28.47 0.0M
2023-05-01 28.34 29.32 28.34 28.74 0.1M
2023-04-28 28.36 28.83 28.36 28.78 0.0M
2023-04-27 28.15 28.63 28.15 28.54 0.0M
2023-04-26 27.97 28.45 27.97 28.35 0.0M
2023-04-25 28.22 28.24 28.00 28.11 0.0M
2023-04-24 28.48 28.65 28.44 28.64 0.0M
2023-04-21 28.58 28.67 28.53 28.55 0.0M
2023-04-20 28.37 28.91 28.37 28.70 0.0M
2023-04-19 28.74 29.04 28.71 28.89 0.0M
2023-04-18 28.85 29.24 28.85 29.02 0.0M
2023-04-17 28.95 28.96 28.75 28.96 0.0M
2023-04-14 29.09 29.09 28.75 28.90 0.0M
2023-04-13 28.86 29.07 28.84 29.03 0.0M
2023-04-12 28.77 28.77 28.57 28.59 0.0M
2023-04-11 28.57 28.67 28.48 28.52 0.0M
2023-04-10 28.37 28.37 28.16 28.22 0.0M
2023-04-06 28.27 28.44 28.19 28.37 0.0M
2023-04-05 28.73 28.73 28.17 28.27 0.0M
2023-04-04 28.65 28.73 28.54 28.68 0.0M
2023-04-03 28.61 28.61 28.31 28.47 0.0M
2023-03-31 28.54 28.54 28.29 28.47 0.0M
2023-03-30 28.62 28.71 28.55 28.70 0.0M
2023-03-29 28.28 28.42 28.22 28.22 0.0M
2023-03-28 28.17 28.32 28.11 28.20 0.0M
2023-03-27 27.66 28.03 27.66 27.87 0.0M
2023-03-24 27.88 28.01 27.76 27.89 0.0M
2023-03-23 28.53 28.98 27.79 28.00 0.0M
2023-03-22 28.36 28.49 28.10 28.21 0.0M
2023-03-21 28.32 28.32 27.89 28.05 0.0M
2023-03-20 27.63 28.14 27.63 28.00 0.5M
2023-03-17 28.01 28.17 27.87 27.87 0.0M
2023-03-16 27.75 28.10 27.59 28.00 0.0M
2023-03-15 27.95 28.04 27.59 27.95 0.0M
2023-03-14 28.36 28.53 28.22 28.25 0.0M
2023-03-13 28.55 28.61 28.35 28.42 0.0M
2023-03-10 28.67 28.85 28.35 28.49 0.0M
2023-03-09 29.04 29.04 28.66 28.67 0.0M
2023-03-08 29.39 29.39 28.86 28.98 0.0M
2023-03-07 29.82 29.82 29.11 29.14 0.0M
2023-03-06 29.70 29.86 29.43 29.46 0.1M
2023-03-03 29.25 29.65 29.25 29.57 0.0M
2023-03-02 29.38 29.40 29.15 29.19 0.0M
2023-03-01 29.00 29.35 28.97 29.32 0.0M
2023-02-28 29.09 29.09 28.67 28.80 0.0M
2023-02-27 28.85 29.08 28.71 29.03 0.0M
2023-02-24 28.89 28.97 28.81 28.82 0.0M
2023-02-23 29.16 29.47 29.16 29.36 0.0M
2023-02-22 28.90 29.31 28.90 29.12 0.0M
2023-02-21 29.53 29.53 29.10 29.16 0.0M
2023-02-17 29.26 29.29 29.00 29.19 0.0M
2023-02-16 29.05 29.28 28.81 29.21 0.1M
2023-02-15 28.86 29.24 28.86 28.99 0.0M
2023-02-14 29.27 29.29 29.04 29.08 0.1M
2023-02-13 28.91 29.19 28.67 29.04 0.0M
2023-02-10 29.06 29.06 28.67 28.85 0.1M
2023-02-09 29.03 29.20 28.92 28.99 0.1M
2023-02-08 29.32 29.32 28.77 28.77 0.0M
2023-02-07 29.36 29.36 28.80 29.28 0.0M
2023-02-06 29.49 29.64 28.86 29.22 0.0M
2023-02-03 29.76 30.90 29.29 29.43 0.1M
2023-02-02 30.18 30.25 29.65 29.82 0.0M
2023-02-01 29.69 30.02 29.56 29.78 0.1M
2023-01-31 29.49 29.80 29.46 29.73 0.0M
2023-01-30 30.02 30.16 29.30 29.52 0.0M
2023-01-27 30.14 30.24 29.90 30.09 0.0M
2023-01-26 30.37 30.37 29.94 30.01 0.0M
2023-01-25 30.09 30.31 29.84 29.92 0.0M
2023-01-24 30.08 30.24 29.99 30.10 0.0M
2023-01-23 30.18 30.41 30.01 30.02 0.0M
2023-01-20 29.69 30.23 29.62 29.82 0.0M
2023-01-19 29.52 29.64 29.36 29.50 0.0M
2023-01-18 29.50 29.62 29.21 29.28 0.0M
2023-01-17 29.35 29.54 29.18 29.21 0.0M
2023-01-13 29.28 29.51 29.14 29.36 0.0M
2023-01-12 29.16 29.58 29.11 29.11 0.1M
2023-01-11 29.20 29.20 28.80 29.13 0.0M
2023-01-10 28.96 29.10 28.71 28.89 0.0M
2023-01-09 29.16 29.16 28.62 28.62 0.0M
2023-01-06 28.53 28.88 28.53 28.71 0.0M
2023-01-05 28.48 28.48 28.26 28.26 0.0M
2023-01-04 28.76 28.87 28.29 28.63 0.5M
2023-01-03 28.42 28.56 28.20 28.52 0.0M