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
2024-12-31 31.38 31.60 31.27 31.31 0.1M
2024-12-30 31.56 31.56 31.25 31.50 0.1M
2024-12-27 31.28 31.71 31.28 31.60 0.1M
2024-12-26 31.86 31.86 31.59 31.68 0.0M
2024-12-24 31.78 31.95 31.63 31.85 0.0M
2024-12-23 31.70 31.92 31.63 31.80 0.1M
2024-12-20 31.39 31.91 30.83 31.67 0.3M
2024-12-19 31.98 32.13 31.72 31.85 0.1M
2024-12-18 32.33 32.51 31.68 31.71 0.1M
2024-12-17 32.16 32.43 32.12 32.41 0.1M
2024-12-16 32.67 32.72 32.41 32.55 0.0M
2024-12-13 32.91 32.93 32.71 32.74 0.0M
2024-12-12 32.88 33.06 32.81 32.84 0.0M
2024-12-11 33.04 33.68 32.97 33.25 0.1M
2024-12-10 33.01 33.13 32.85 32.85 0.0M
2024-12-09 33.51 34.02 33.00 33.35 0.1M
2024-12-06 33.04 33.12 32.44 32.44 0.0M
2024-12-05 32.89 33.14 32.61 32.61 0.4M
2024-12-04 32.20 33.00 32.20 32.85 0.0M
2024-12-03 32.66 32.76 32.37 32.66 0.0M
2024-12-02 32.63 32.74 32.46 32.49 0.0M
2024-11-29 32.36 32.73 32.00 32.73 0.0M
2024-11-27 32.78 32.78 32.28 32.47 0.0M
2024-11-26 32.57 32.77 32.52 32.52 0.1M
2024-11-25 32.94 32.94 32.61 32.81 0.1M
2024-11-22 32.73 32.80 32.65 32.69 0.1M
2024-11-21 32.78 32.91 32.74 32.89 0.0M
2024-11-20 32.64 32.66 32.43 32.66 0.1M
2024-11-19 32.55 32.85 32.37 32.85 0.1M
2024-11-18 32.30 32.62 32.27 32.56 0.1M
2024-11-15 32.20 32.37 32.18 32.27 0.1M
2024-11-14 32.18 32.36 32.04 32.04 0.1M
2024-11-13 32.42 32.48 32.22 32.30 0.0M
2024-11-12 32.62 32.62 32.25 32.46 0.1M
2024-11-11 33.34 33.36 32.85 33.05 0.1M
2024-11-08 33.57 34.05 33.21 33.36 0.1M
2024-11-07 34.03 34.14 33.85 34.05 0.2M
2024-11-06 33.30 33.50 33.07 33.31 0.2M
2024-11-05 33.55 33.79 33.48 33.64 0.0M
2024-11-04 33.43 33.66 33.31 33.33 0.0M
2024-11-01 33.60 33.63 33.29 33.43 0.0M
2024-10-31 33.22 33.22 32.98 33.22 0.0M
2024-10-30 33.35 33.45 33.18 33.32 0.0M
2024-10-29 33.41 33.60 33.41 33.47 0.0M
2024-10-28 33.42 33.77 33.42 33.60 0.0M
2024-10-25 34.50 34.50 33.51 33.64 0.0M
2024-10-24 33.55 33.70 33.48 33.69 0.0M
2024-10-23 33.80 33.80 33.47 33.59 0.1M
2024-10-22 34.43 34.43 33.73 33.99 0.1M
2024-10-21 33.81 34.01 33.74 33.92 0.1M
2024-10-18 34.03 34.16 33.96 34.04 0.0M
2024-10-17 33.70 34.05 33.70 33.93 0.0M
2024-10-16 33.80 34.15 33.80 34.09 0.0M
2024-10-15 34.00 34.06 33.54 33.60 0.0M
2024-10-14 34.22 35.27 34.15 34.41 0.1M
2024-10-11 34.21 34.33 34.07 34.32 0.0M
2024-10-10 33.93 34.21 33.93 34.21 0.1M
2024-10-09 33.84 34.12 33.63 33.96 0.1M
2024-10-08 34.25 34.39 34.00 34.26 0.2M
2024-10-07 34.82 35.09 34.76 35.01 0.2M
2024-10-04 34.46 34.62 34.36 34.62 0.1M
2024-10-03 34.30 34.58 34.12 34.37 0.1M
2024-10-02 34.81 34.81 34.54 34.63 0.0M
2024-10-01 34.45 34.74 34.28 34.39 0.1M
2024-09-30 35.10 35.22 34.42 34.60 0.2M
2024-09-27 35.32 35.44 35.08 35.38 0.1M
2024-09-26 35.21 35.36 34.85 35.17 0.1M
2024-09-25 34.64 34.65 34.34 34.44 0.1M
2024-09-24 34.59 34.97 34.40 34.81 0.1M
2024-09-23 33.90 34.06 33.80 33.91 0.0M
2024-09-20 33.63 33.67 33.50 33.62 0.1M
2024-09-19 33.72 34.05 33.62 34.00 0.1M
2024-09-18 33.47 33.90 33.45 33.46 0.0M
2024-09-17 33.57 33.74 33.52 33.66 0.0M
2024-09-16 33.48 33.57 33.32 33.57 0.0M
2024-09-13 33.14 33.37 33.14 33.31 0.0M
2024-09-12 32.74 33.08 32.71 32.99 0.0M
2024-09-11 32.63 32.91 32.25 32.73 0.1M
2024-09-10 32.93 32.96 32.54 32.79 0.1M
2024-09-09 32.98 33.36 32.98 33.08 0.0M
2024-09-06 33.55 33.55 32.87 32.90 0.1M
2024-09-05 33.76 33.84 33.50 33.52 0.0M
2024-09-04 33.78 33.87 33.53 33.60 0.0M
2024-09-03 34.19 34.19 33.84 33.90 0.0M
2024-08-30 34.66 34.70 34.33 34.38 0.0M
2024-08-29 34.74 34.89 34.55 34.55 0.0M
2024-08-28 34.81 34.83 34.42 34.64 0.0M
2024-08-27 34.65 34.89 34.53 34.85 0.0M
2024-08-26 34.63 34.67 34.48 34.53 0.0M
2024-08-23 34.27 34.73 34.23 34.70 0.0M
2024-08-22 34.35 34.36 33.84 34.01 0.1M
2024-08-21 34.41 34.54 34.30 34.41 0.0M
2024-08-20 34.50 34.59 34.09 34.14 0.0M
2024-08-19 34.87 34.87 34.39 34.74 0.1M
2024-08-16 34.06 34.96 33.89 34.64 0.0M
2024-08-15 33.80 33.95 33.58 33.87 0.0M
2024-08-14 33.52 33.52 33.22 33.45 0.0M
2024-08-13 33.09 33.59 33.09 33.52 0.0M
2024-08-12 32.88 33.11 32.85 33.03 0.2M
2024-08-09 32.80 32.85 32.53 32.83 0.1M
2024-08-08 32.27 32.69 32.16 32.60 0.0M
2024-08-07 32.33 32.52 31.97 32.01 0.1M
2024-08-06 31.33 31.68 31.21 31.25 0.1M
2024-08-05 31.32 31.81 30.23 31.62 0.1M
2024-08-02 33.05 33.06 32.74 32.95 0.0M
2024-08-01 33.81 33.91 33.23 33.25 0.1M
2024-07-31 33.73 33.97 33.67 33.83 0.0M
2024-07-30 33.30 33.44 33.20 33.30 0.0M
2024-07-29 33.48 33.52 33.30 33.32 0.1M
2024-07-26 33.68 33.77 33.44 33.74 0.1M
2024-07-25 33.49 33.84 33.33 33.48 0.0M
2024-07-24 33.74 33.88 33.52 33.56 0.1M
2024-07-23 33.63 33.92 33.63 33.75 0.1M
2024-07-22 33.98 33.99 33.80 33.97 0.0M
2024-07-19 33.87 33.94 33.74 33.75 0.0M
2024-07-18 34.47 34.61 34.08 34.08 0.1M
2024-07-17 34.85 35.08 34.43 34.43 0.0M
2024-07-16 34.78 35.17 34.78 35.02 0.1M
2024-07-15 35.21 35.21 34.75 34.89 0.0M
2024-07-12 35.18 35.31 35.10 35.14 0.1M
2024-07-11 35.10 35.24 35.00 35.08 0.0M
2024-07-10 34.74 35.07 34.74 34.80 0.0M
2024-07-09 35.02 35.04 34.72 34.83 0.6M
2024-07-08 35.33 35.33 35.00 35.15 0.1M
2024-07-05 35.31 35.32 35.00 35.18 0.0M
2024-07-03 34.96 35.32 34.91 35.12 0.0M
2024-07-02 34.50 34.89 34.50 34.85 0.1M
2024-07-01 34.57 34.95 34.45 34.60 0.3M
2024-06-28 34.31 34.96 34.31 34.41 0.2M
2024-06-27 34.62 34.62 34.21 34.38 0.0M
2024-06-26 34.88 34.88 34.47 34.58 0.1M
2024-06-25 34.98 34.98 34.61 34.81 0.0M
2024-06-24 35.31 35.31 34.87 35.04 0.2M
2024-06-21 35.15 35.39 35.14 35.27 0.0M
2024-06-20 36.16 36.16 35.81 36.03 0.1M
2024-06-18 35.55 36.06 35.55 35.93 0.1M
2024-06-17 35.32 35.57 35.20 35.50 0.1M
2024-06-14 35.43 35.43 35.06 35.32 0.0M
2024-06-13 35.22 35.32 35.02 35.16 0.1M
2024-06-12 34.91 35.43 34.91 35.20 0.1M
2024-06-11 34.80 34.81 34.55 34.75 0.1M
2024-06-10 35.00 35.08 34.80 35.05 0.1M
2024-06-07 35.01 35.15 34.86 34.90 0.1M
2024-06-06 35.07 35.21 34.91 35.06 0.2M
2024-06-05 35.00 35.00 34.52 34.91 0.2M
2024-06-04 34.94 35.23 34.59 34.75 0.1M
2024-06-03 35.71 35.71 35.04 35.25 0.5M
2024-05-31 35.18 35.29 34.94 35.24 0.0M
2024-05-30 35.58 35.58 35.26 35.33 0.0M
2024-05-29 35.70 35.72 35.55 35.67 0.0M
2024-05-28 35.86 36.08 35.82 35.92 0.0M
2024-05-24 35.33 35.82 35.33 35.68 0.0M
2024-05-23 36.00 36.00 35.28 35.38 0.3M
2024-05-22 35.98 35.98 35.66 35.80 0.1M
2024-05-21 35.96 36.02 35.79 35.91 0.1M
2024-05-20 36.02 36.05 35.87 35.98 0.1M
2024-05-17 36.02 36.03 35.72 36.01 0.2M
2024-05-16 36.03 36.14 35.97 36.00 0.0M
2024-05-15 35.71 36.07 35.56 35.88 0.5M
2024-05-14 35.43 35.56 35.35 35.55 0.0M
2024-05-13 35.29 35.38 35.19 35.33 0.1M
2024-05-10 35.37 35.39 34.99 35.10 0.1M
2024-05-09 35.21 35.21 34.85 35.09 0.1M
2024-05-08 35.06 35.13 34.90 35.10 0.1M
2024-05-07 35.29 35.29 34.96 35.05 0.1M
2024-05-06 35.21 35.36 35.01 35.22 0.1M
2024-05-03 35.11 35.16 34.80 35.05 0.1M
2024-05-02 34.65 34.84 34.42 34.84 0.0M
2024-05-01 34.41 34.63 34.04 34.25 0.0M
2024-04-30 34.56 34.56 34.00 34.24 0.1M
2024-04-29 34.28 34.64 34.21 34.59 0.1M
2024-04-26 34.26 34.26 33.93 34.16 0.0M
2024-04-25 33.50 34.04 33.50 33.96 0.0M
2024-04-24 33.90 33.90 33.41 33.72 0.0M
2024-04-23 33.58 33.77 33.35 33.70 0.1M
2024-04-22 33.57 33.61 33.20 33.57 0.0M
2024-04-19 33.72 33.72 33.41 33.56 0.0M
2024-04-18 33.85 34.21 33.42 33.65 0.1M
2024-04-17 33.35 33.68 33.35 33.57 0.1M
2024-04-16 33.34 33.36 33.11 33.16 0.1M
2024-04-15 33.71 34.02 33.58 33.66 0.1M
2024-04-12 34.20 34.20 33.69 33.72 0.1M
2024-04-11 34.16 34.27 34.02 34.25 0.0M
2024-04-10 34.01 34.01 33.75 33.91 0.1M
2024-04-09 34.15 34.22 34.02 34.16 0.1M
2024-04-08 33.81 34.02 33.81 33.98 0.0M
2024-04-05 33.51 34.15 33.51 33.69 0.1M
2024-04-04 34.04 34.07 33.65 33.66 0.1M
2024-04-03 33.72 34.06 33.63 33.75 0.1M
2024-04-02 33.53 33.66 33.50 33.63 0.0M
2024-04-01 33.42 33.74 33.39 33.59 0.1M
2024-03-28 33.44 33.94 33.44 33.54 0.1M
2024-03-27 33.31 33.56 33.31 33.54 0.0M
2024-03-26 33.54 33.54 33.24 33.30 0.5M
2024-03-25 33.31 33.36 33.16 33.35 0.0M
2024-03-22 33.37 33.37 33.08 33.21 0.0M
2024-03-21 33.81 33.81 33.32 33.39 0.0M
2024-03-20 33.44 33.84 33.36 33.78 0.0M
2024-03-19 33.32 33.49 33.15 33.42 0.1M
2024-03-18 33.59 33.59 33.34 33.41 0.0M
2024-03-15 33.52 33.52 33.05 33.32 0.0M
2024-03-14 33.84 33.84 33.25 33.46 0.0M
2024-03-13 33.74 33.84 33.54 33.77 0.0M
2024-03-12 33.84 33.84 33.44 33.82 0.0M
2024-03-11 33.94 33.94 33.40 33.65 0.1M
2024-03-08 34.35 34.35 33.87 34.00 0.1M
2024-03-07 34.13 34.18 33.90 34.14 0.2M
2024-03-06 33.50 34.11 33.50 33.97 0.0M
2024-03-05 33.27 33.47 33.25 33.35 0.0M
2024-03-04 33.27 33.43 33.21 33.33 0.0M
2024-03-01 33.04 33.22 32.84 33.12 0.0M
2024-02-29 33.02 33.02 32.55 32.71 0.0M
2024-02-28 32.61 32.79 32.61 32.77 0.0M
2024-02-27 32.64 32.91 32.62 32.76 0.1M
2024-02-26 32.82 32.91 32.64 32.83 0.0M
2024-02-23 33.06 33.06 32.62 32.77 0.1M
2024-02-22 32.76 33.19 32.76 32.76 0.2M
2024-02-21 32.57 32.72 32.45 32.72 0.0M
2024-02-20 32.51 32.67 32.38 32.54 0.0M
2024-02-16 32.04 32.40 32.04 32.37 0.0M
2024-02-15 31.90 31.99 31.75 31.95 0.0M
2024-02-14 31.64 31.91 31.64 31.84 0.0M
2024-02-13 31.74 31.79 31.32 31.32 0.0M
2024-02-12 32.09 32.27 31.97 32.00 0.1M
2024-02-09 31.90 32.05 31.68 32.03 0.0M
2024-02-08 31.58 31.96 31.58 31.79 0.0M
2024-02-07 31.77 31.77 31.51 31.62 0.1M
2024-02-06 31.46 31.72 31.40 31.71 0.0M
2024-02-05 31.15 31.34 30.98 31.17 0.0M
2024-02-02 31.20 31.22 31.01 31.16 0.0M
2024-02-01 31.13 31.32 31.12 31.17 0.0M
2024-01-31 30.92 31.31 30.92 31.06 0.0M
2024-01-30 30.57 30.98 30.57 30.98 0.0M
2024-01-29 30.90 31.02 30.78 30.91 0.0M
2024-01-26 30.67 30.76 30.57 30.65 0.0M
2024-01-25 30.32 30.56 30.31 30.49 0.1M
2024-01-24 30.25 30.50 30.25 30.35 0.1M
2024-01-23 29.80 30.00 29.75 29.92 0.1M
2024-01-22 29.89 29.92 29.71 29.86 0.1M
2024-01-19 30.01 30.01 29.53 29.98 0.0M
2024-01-18 29.67 30.00 29.67 29.89 0.1M
2024-01-17 29.83 29.90 29.44 29.62 0.0M
2024-01-16 30.47 30.47 30.04 30.13 0.0M
2024-01-12 30.68 30.84 30.49 30.70 0.1M
2024-01-11 30.79 30.79 30.35 30.63 0.0M
2024-01-10 30.76 30.77 30.62 30.62 0.0M
2024-01-09 30.76 30.84 30.62 30.65 0.1M
2024-01-08 30.98 31.14 30.80 30.80 0.1M
2024-01-05 31.10 31.21 30.79 30.98 0.1M
2024-01-04 30.83 30.96 30.75 30.75 0.0M
2024-01-03 30.88 31.18 30.74 30.77 0.0M
2024-01-02 31.37 31.37 31.00 31.07 0.0M