Cambria Foreign Shareholder Yield ETF

FYLD
🏛️ usa →
31.35
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
2025-09-26 31.29 31.43 31.29 31.35 0.1M
2025-09-25 31.13 31.25 30.95 31.22 0.1M
2025-09-24 31.23 31.39 31.23 31.29 0.0M
2025-09-23 31.44 31.60 31.34 31.42 0.1M
2025-09-22 31.11 31.41 31.11 31.29 0.0M
2025-09-19 31.34 31.34 31.07 31.17 0.1M
2025-09-18 31.36 31.43 31.23 31.36 0.0M
2025-09-17 31.88 32.09 31.79 31.87 0.0M
2025-09-16 31.86 32.04 31.79 31.94 0.0M
2025-09-15 31.85 31.97 31.72 31.97 0.0M
2025-09-12 31.61 31.61 31.52 31.56 0.0M
2025-09-11 31.47 31.65 31.38 31.65 0.0M
2025-09-10 31.29 31.44 31.29 31.42 0.0M
2025-09-09 31.24 31.39 31.23 31.35 0.0M
2025-09-08 31.29 31.37 31.12 31.34 0.1M
2025-09-05 31.17 31.17 30.90 30.96 0.0M
2025-09-04 30.89 31.03 30.78 31.03 0.0M
2025-09-03 30.79 30.79 30.68 30.78 0.1M
2025-09-02 30.57 30.90 30.57 30.90 0.0M
2025-08-29 30.98 31.03 30.92 31.03 0.0M
2025-08-28 30.92 31.09 30.92 31.06 0.2M
2025-08-27 30.94 31.08 30.75 31.08 0.3M
2025-08-26 31.11 31.11 31.01 31.05 0.0M
2025-08-25 31.45 31.46 31.13 31.17 0.0M
2025-08-22 31.04 31.54 31.04 31.51 0.0M
2025-08-21 30.80 30.94 30.77 30.94 0.0M
2025-08-20 30.76 30.90 30.76 30.85 0.0M
2025-08-19 30.89 30.93 30.67 30.78 0.0M
2025-08-18 30.80 30.84 30.66 30.80 0.0M
2025-08-15 30.87 30.91 30.74 30.87 0.0M
2025-08-14 30.64 30.80 30.63 30.71 0.0M
2025-08-13 30.87 30.89 30.78 30.82 0.0M
2025-08-12 30.67 30.87 30.46 30.87 0.0M
2025-08-11 30.54 30.57 30.41 30.46 0.0M
2025-08-08 30.58 30.75 30.50 30.57 0.0M
2025-08-07 30.56 30.60 30.35 30.46 0.0M
2025-08-06 30.28 30.36 30.27 30.35 0.1M
2025-08-05 29.97 30.06 29.93 30.03 0.1M
2025-08-04 29.89 29.96 29.75 29.95 0.0M
2025-08-01 29.62 29.62 29.36 29.59 0.1M
2025-07-31 29.82 29.82 29.57 29.66 0.1M
2025-07-30 30.00 30.00 29.73 29.78 0.0M
2025-07-29 30.16 30.17 30.05 30.07 0.0M
2025-07-28 30.37 30.37 30.00 30.10 0.1M
2025-07-25 30.34 30.44 30.20 30.33 0.0M
2025-07-24 30.57 30.59 30.45 30.46 0.1M
2025-07-23 30.44 30.58 30.30 30.58 0.1M
2025-07-22 29.83 30.08 29.82 30.07 0.1M
2025-07-21 29.73 29.89 29.65 29.74 0.4M
2025-07-18 29.65 29.65 29.39 29.48 0.0M
2025-07-17 29.27 29.49 29.15 29.44 0.1M
2025-07-16 29.32 29.46 29.09 29.40 0.0M
2025-07-15 29.47 29.51 29.16 29.38 0.4M
2025-07-14 29.62 29.68 29.53 29.68 0.1M
2025-07-11 29.50 29.63 29.43 29.63 0.0M
2025-07-10 29.53 29.66 29.45 29.58 0.0M
2025-07-09 29.60 29.67 29.41 29.65 0.0M
2025-07-08 29.30 29.50 29.23 29.50 0.1M
2025-07-07 29.30 29.41 29.11 29.24 0.0M
2025-07-03 29.46 29.59 29.43 29.59 0.0M
2025-07-02 29.19 29.45 29.16 29.43 0.0M
2025-07-01 29.14 29.27 29.13 29.19 0.0M
2025-06-30 29.13 29.25 29.04 29.24 0.0M
2025-06-27 29.15 29.28 29.01 29.18 0.0M
2025-06-26 28.91 29.05 28.90 29.02 0.0M
2025-06-25 28.50 28.65 28.49 28.65 0.0M
2025-06-24 28.67 28.70 28.49 28.67 0.0M
2025-06-23 28.53 28.64 28.44 28.59 0.0M
2025-06-20 28.96 28.96 28.53 28.60 0.1M
2025-06-18 28.84 28.93 28.77 28.82 0.0M
2025-06-17 29.40 29.51 29.20 29.25 0.0M
2025-06-16 29.60 29.66 29.41 29.42 0.0M
2025-06-13 29.25 29.42 29.17 29.37 0.0M
2025-06-12 29.29 29.38 29.26 29.36 0.0M
2025-06-11 29.10 29.21 29.02 29.21 0.0M
2025-06-10 29.00 29.01 28.88 29.01 0.1M
2025-06-09 28.84 28.99 28.72 28.88 0.1M
2025-06-06 28.83 28.87 28.65 28.86 0.0M
2025-06-05 28.76 28.81 28.64 28.65 0.1M
2025-06-04 28.73 28.83 28.65 28.66 0.0M
2025-06-03 28.62 28.79 28.52 28.74 0.0M
2025-06-02 28.55 28.85 28.54 28.85 0.1M
2025-05-30 28.43 28.44 28.20 28.41 0.0M
2025-05-29 28.45 28.45 28.23 28.41 0.0M
2025-05-28 28.29 28.51 28.14 28.29 0.0M
2025-05-27 28.60 28.60 28.40 28.41 0.0M
2025-05-23 27.88 28.34 27.88 28.30 0.0M
2025-05-22 28.13 28.21 27.95 28.10 0.0M
2025-05-21 28.27 28.46 28.14 28.20 0.0M
2025-05-20 28.22 28.30 28.05 28.20 0.0M
2025-05-19 28.05 28.21 27.80 28.13 0.0M
2025-05-16 28.09 28.09 27.80 28.07 0.5M
2025-05-15 27.97 28.09 27.73 28.09 0.0M
2025-05-14 28.00 28.05 27.71 27.87 0.0M
2025-05-13 27.71 27.99 27.68 27.95 0.1M
2025-05-12 27.70 27.70 27.46 27.63 0.0M
2025-05-09 27.35 27.50 27.27 27.45 0.1M
2025-05-08 27.38 27.38 27.15 27.26 0.0M
2025-05-07 27.26 27.41 27.12 27.23 0.0M
2025-05-06 27.18 27.50 27.18 27.37 0.1M
2025-05-05 27.70 27.70 27.19 27.30 0.1M
2025-05-02 27.53 27.53 27.12 27.34 0.1M
2025-05-01 27.34 27.34 26.76 26.99 0.1M
2025-04-30 26.97 27.14 26.74 26.99 0.1M
2025-04-29 27.20 27.25 26.91 27.11 0.0M
2025-04-28 26.98 27.15 26.87 27.15 0.1M
2025-04-25 26.70 26.89 26.69 26.86 0.0M
2025-04-24 26.83 26.87 26.49 26.74 0.0M
2025-04-23 26.71 26.71 26.32 26.47 0.1M
2025-04-22 26.17 26.59 26.17 26.29 0.1M
2025-04-21 26.54 26.54 25.52 25.99 0.3M
2025-04-17 25.85 26.16 25.85 25.99 0.0M
2025-04-16 25.68 25.92 25.54 25.58 0.0M
2025-04-15 25.59 25.77 25.51 25.55 0.0M
2025-04-14 25.48 25.59 25.29 25.44 0.1M
2025-04-11 24.67 25.25 24.64 25.11 0.1M
2025-04-10 24.64 24.67 24.10 24.41 0.1M
2025-04-09 23.34 25.21 23.34 25.09 0.1M
2025-04-08 24.54 24.54 23.22 23.46 0.1M
2025-04-07 23.77 24.35 23.17 23.65 0.1M
2025-04-04 25.12 25.16 24.33 24.33 0.1M
2025-04-03 26.55 26.72 26.23 26.39 0.1M
2025-04-02 26.79 27.10 26.79 26.98 0.0M
2025-04-01 26.98 27.12 26.90 27.08 0.0M
2025-03-31 26.88 27.06 26.69 26.93 0.0M
2025-03-28 27.27 27.27 27.00 27.01 0.0M
2025-03-27 27.38 27.47 27.26 27.45 0.0M
2025-03-26 27.57 27.66 27.42 27.45 0.0M
2025-03-25 27.57 27.64 27.52 27.57 0.1M
2025-03-24 27.41 27.47 27.31 27.40 0.0M
2025-03-21 27.29 27.30 27.19 27.25 0.0M
2025-03-20 27.25 27.47 27.25 27.45 0.0M
2025-03-19 27.46 27.71 27.46 27.67 0.4M
2025-03-18 27.41 27.52 27.36 27.50 0.0M
2025-03-17 27.17 27.49 27.17 27.49 0.0M
2025-03-14 26.93 27.07 26.93 26.98 0.1M
2025-03-13 26.75 26.83 26.59 26.73 0.0M
2025-03-12 26.77 26.88 26.65 26.84 0.0M
2025-03-11 26.64 26.74 26.41 26.65 0.1M
2025-03-10 26.74 26.79 26.41 26.56 0.0M
2025-03-07 26.81 27.07 26.77 27.05 0.0M
2025-03-06 26.65 26.93 26.61 26.73 0.1M
2025-03-05 26.40 26.74 26.33 26.69 0.1M
2025-03-04 25.95 26.23 25.64 26.07 0.2M
2025-03-03 26.46 26.50 25.83 25.95 0.0M
2025-02-28 26.02 26.13 25.87 26.12 0.0M
2025-02-27 26.29 26.32 26.01 26.08 0.0M
2025-02-26 26.38 26.56 26.24 26.26 0.0M
2025-02-25 26.49 26.51 26.22 26.38 0.0M
2025-02-24 26.24 26.39 26.20 26.27 0.0M
2025-02-21 26.43 26.44 26.14 26.14 0.0M
2025-02-20 26.44 26.49 26.36 26.49 0.0M
2025-02-19 26.21 26.33 26.12 26.25 0.1M
2025-02-18 26.41 26.50 26.33 26.45 0.1M
2025-02-14 26.50 26.54 26.35 26.40 0.0M
2025-02-13 26.25 26.36 26.17 26.34 0.0M
2025-02-12 26.09 26.34 26.09 26.26 0.1M
2025-02-11 26.20 26.36 26.20 26.32 0.2M
2025-02-10 26.18 26.27 26.15 26.19 0.0M
2025-02-07 26.16 26.24 26.02 26.08 0.0M
2025-02-06 26.16 26.19 26.05 26.18 0.0M
2025-02-05 25.91 26.07 25.80 25.97 0.1M
2025-02-04 25.47 25.88 25.47 25.83 0.0M
2025-02-03 25.20 25.53 25.11 25.38 0.0M
2025-01-31 25.84 25.98 25.55 25.57 0.0M
2025-01-30 25.99 26.07 25.80 25.97 0.0M
2025-01-29 25.64 25.80 25.57 25.67 0.0M
2025-01-28 25.69 25.69 25.49 25.60 0.0M
2025-01-27 25.69 25.73 25.60 25.72 0.0M
2025-01-24 25.77 25.83 25.70 25.74 0.0M
2025-01-23 25.63 25.80 25.63 25.70 0.0M
2025-01-22 25.71 25.71 25.58 25.58 0.0M
2025-01-21 25.71 25.78 25.50 25.70 0.0M
2025-01-17 25.31 25.50 25.30 25.36 0.0M
2025-01-16 25.27 25.36 25.19 25.28 0.0M
2025-01-15 25.46 25.46 25.22 25.33 0.0M
2025-01-14 25.04 25.11 24.92 24.97 0.0M
2025-01-13 24.82 25.18 24.82 25.02 0.8M
2025-01-10 25.17 25.17 24.96 25.04 0.0M
2025-01-08 25.24 25.34 25.16 25.29 0.2M
2025-01-07 25.62 25.65 25.44 25.48 0.0M
2025-01-06 25.57 25.72 25.56 25.64 0.0M
2025-01-03 25.40 25.48 25.28 25.48 0.0M
2025-01-02 25.34 25.43 25.19 25.37 0.1M