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
2022-12-30 24.42 24.42 24.21 24.27 0.0M
2022-12-29 24.36 24.48 24.33 24.42 0.0M
2022-12-28 24.48 24.48 24.12 24.14 0.0M
2022-12-27 24.50 24.77 24.42 24.51 0.0M
2022-12-23 24.13 24.39 24.13 24.33 0.0M
2022-12-22 24.14 24.14 23.84 24.13 0.1M
2022-12-21 24.35 24.75 24.35 24.47 0.2M
2022-12-20 24.16 24.27 24.15 24.16 0.0M
2022-12-19 23.97 24.08 23.83 23.93 0.0M
2022-12-16 23.92 24.00 23.81 23.96 0.0M
2022-12-15 24.15 24.16 23.92 23.97 0.0M
2022-12-14 24.50 24.92 24.35 24.46 0.0M
2022-12-13 24.92 24.92 24.46 24.57 0.0M
2022-12-12 24.17 24.30 24.14 24.27 0.0M
2022-12-09 24.30 24.40 24.18 24.19 0.0M
2022-12-08 24.29 24.30 24.22 24.22 0.0M
2022-12-07 24.24 24.29 24.10 24.14 0.0M
2022-12-06 24.35 24.35 24.00 24.16 0.0M
2022-12-05 24.56 24.56 24.07 24.12 0.6M
2022-12-02 24.29 24.67 24.29 24.59 0.0M
2022-12-01 24.74 24.74 24.52 24.60 0.0M
2022-11-30 24.22 24.56 24.06 24.49 0.0M
2022-11-29 24.14 24.21 23.97 24.10 0.0M
2022-11-28 24.11 24.21 23.86 23.88 0.0M
2022-11-25 24.23 24.25 24.16 24.21 0.0M
2022-11-23 23.93 24.10 23.93 24.10 0.0M
2022-11-22 23.66 23.85 23.52 23.83 0.0M
2022-11-21 23.30 23.36 23.19 23.33 0.0M
2022-11-18 23.64 23.67 23.30 23.45 0.0M
2022-11-17 23.18 23.45 23.13 23.45 0.0M
2022-11-16 23.51 23.55 23.38 23.51 0.0M
2022-11-15 23.76 23.79 23.41 23.54 0.0M
2022-11-14 23.49 23.50 23.29 23.32 0.0M
2022-11-11 23.22 23.60 23.22 23.54 0.0M
2022-11-10 22.81 23.11 22.81 23.09 0.0M
2022-11-09 22.27 22.41 22.11 22.13 0.0M
2022-11-08 22.43 22.93 22.37 22.56 0.1M
2022-11-07 22.43 22.54 22.38 22.46 0.0M
2022-11-04 22.12 22.33 21.94 22.27 0.0M
2022-11-03 21.29 21.50 21.28 21.41 0.0M
2022-11-02 21.70 21.94 21.44 21.47 0.0M
2022-11-01 21.89 21.92 21.65 21.65 0.0M
2022-10-31 21.35 21.48 21.32 21.42 0.0M
2022-10-28 21.40 21.59 21.40 21.56 0.0M
2022-10-27 21.73 21.87 21.58 21.61 0.0M
2022-10-26 21.57 21.83 21.57 21.75 0.0M
2022-10-25 21.33 21.57 21.33 21.57 0.0M
2022-10-24 21.23 21.30 21.17 21.27 0.0M
2022-10-21 20.89 21.39 20.79 21.39 0.0M
2022-10-20 21.24 21.24 20.88 20.93 0.0M
2022-10-19 20.99 21.15 20.93 21.05 0.0M
2022-10-18 21.38 21.38 21.05 21.12 0.0M
2022-10-17 21.11 21.28 21.11 21.13 0.0M
2022-10-14 20.84 20.91 20.65 20.65 0.0M
2022-10-13 20.42 21.24 20.29 21.19 0.1M
2022-10-12 20.51 20.71 20.42 20.63 0.1M
2022-10-11 20.87 20.98 20.62 20.73 0.1M
2022-10-10 21.12 21.12 20.91 20.98 0.0M
2022-10-07 21.22 21.31 21.05 21.06 0.0M
2022-10-06 21.43 21.52 21.27 21.34 0.0M
2022-10-05 21.39 21.63 21.22 21.48 0.0M
2022-10-04 21.41 21.76 21.41 21.71 0.0M
2022-10-03 20.81 21.08 20.69 21.01 0.0M
2022-09-30 20.16 20.65 20.16 20.41 0.0M
2022-09-29 20.82 20.82 20.24 20.51 0.0M
2022-09-28 20.26 20.86 20.26 20.80 0.0M
2022-09-27 20.62 20.74 20.32 20.40 0.0M
2022-09-26 20.66 20.81 20.36 20.51 0.0M
2022-09-23 21.33 21.38 20.82 21.03 0.0M
2022-09-22 22.02 22.12 21.76 21.85 0.3M
2022-09-21 22.52 22.58 22.20 22.20 0.0M
2022-09-20 22.71 22.71 22.45 22.54 0.0M
2022-09-19 22.62 22.96 22.62 22.93 0.0M
2022-09-16 22.75 22.82 22.59 22.81 0.0M
2022-09-15 23.04 23.08 22.84 22.89 0.0M
2022-09-14 23.15 23.16 22.97 23.15 0.0M
2022-09-13 23.35 23.37 22.95 22.99 0.0M
2022-09-12 23.67 23.85 23.67 23.71 0.0M
2022-09-09 23.30 23.46 23.30 23.42 0.0M
2022-09-08 22.55 22.78 22.55 22.73 0.0M
2022-09-07 22.42 22.72 22.39 22.72 0.0M
2022-09-06 22.95 22.95 22.62 22.65 0.0M
2022-09-02 23.14 23.18 22.71 22.74 0.0M
2022-09-01 22.92 23.02 22.65 22.89 0.0M
2022-08-31 23.35 23.45 23.21 23.31 0.0M
2022-08-30 23.82 23.82 23.40 23.49 0.1M
2022-08-29 23.66 23.84 23.64 23.76 0.0M
2022-08-26 24.18 24.23 23.66 23.66 0.0M
2022-08-25 23.98 24.18 23.98 24.14 0.0M
2022-08-24 23.88 23.94 23.81 23.90 0.0M
2022-08-23 23.71 23.96 23.71 23.85 0.0M
2022-08-22 23.62 23.62 23.45 23.57 0.0M
2022-08-19 24.00 24.00 23.78 23.89 0.0M
2022-08-18 24.19 24.24 24.12 24.18 0.0M
2022-08-17 24.17 24.32 24.07 24.26 0.0M
2022-08-16 24.29 24.41 24.27 24.38 0.0M
2022-08-15 24.30 24.41 24.24 24.30 0.0M
2022-08-12 24.59 24.74 24.44 24.70 0.0M
2022-08-11 24.53 24.77 24.45 24.46 0.0M
2022-08-10 24.43 24.44 24.18 24.35 0.0M
2022-08-09 23.90 23.90 23.79 23.80 0.0M
2022-08-08 23.92 24.06 23.74 23.86 0.0M
2022-08-05 23.57 23.72 23.57 23.65 0.0M
2022-08-04 23.57 23.73 23.57 23.63 0.0M
2022-08-03 23.70 23.70 23.52 23.64 0.0M
2022-08-02 23.85 23.86 23.61 23.61 0.0M
2022-08-01 24.05 24.19 23.95 24.03 0.0M
2022-07-29 23.80 24.08 23.80 24.01 0.0M
2022-07-28 23.53 23.80 23.53 23.76 0.0M
2022-07-27 23.43 23.66 23.35 23.64 0.0M
2022-07-26 23.34 23.39 23.16 23.16 0.0M
2022-07-25 23.40 23.51 23.38 23.45 0.0M
2022-07-22 23.37 23.44 23.12 23.17 0.0M
2022-07-21 23.22 23.39 23.08 23.39 0.0M
2022-07-20 23.25 23.25 23.06 23.10 0.0M
2022-07-19 23.05 23.16 23.05 23.14 0.0M
2022-07-18 22.69 22.80 22.42 22.42 0.0M
2022-07-15 22.04 22.31 22.04 22.21 0.0M
2022-07-14 21.99 22.13 21.70 22.13 0.0M
2022-07-13 22.22 22.49 22.15 22.36 0.0M
2022-07-12 22.41 22.66 22.41 22.46 0.0M
2022-07-11 22.56 22.65 22.41 22.54 0.0M
2022-07-08 22.96 23.03 22.80 22.93 0.0M
2022-07-07 22.80 22.89 22.75 22.83 0.0M
2022-07-06 22.47 22.47 22.15 22.43 0.0M
2022-07-05 22.58 22.81 22.28 22.59 0.0M
2022-07-01 23.16 23.36 22.90 23.36 0.0M
2022-06-30 23.16 23.41 23.06 23.26 0.0M
2022-06-29 23.82 23.87 23.53 23.54 0.0M
2022-06-28 24.11 24.23 23.76 23.76 0.0M
2022-06-27 23.75 23.79 23.60 23.68 0.0M
2022-06-24 23.25 23.60 23.25 23.55 0.0M
2022-06-23 23.56 23.56 22.92 23.19 0.0M
2022-06-22 24.13 24.24 23.86 24.16 0.0M
2022-06-21 24.56 24.64 24.46 24.48 0.0M
2022-06-17 24.60 24.61 24.18 24.21 0.3M
2022-06-16 25.03 25.03 24.63 24.73 0.1M
2022-06-15 25.31 25.47 25.11 25.40 0.0M
2022-06-14 25.13 25.30 24.92 25.11 0.1M
2022-06-13 25.50 25.58 25.12 25.30 0.0M
2022-06-10 26.11 26.18 25.89 26.05 0.0M
2022-06-09 26.89 27.18 26.57 26.60 0.0M
2022-06-08 27.25 27.29 27.01 27.11 0.1M
2022-06-07 27.23 27.45 27.12 27.38 0.0M
2022-06-06 27.34 27.40 27.07 27.26 0.1M
2022-06-03 27.33 27.33 27.02 27.11 0.3M
2022-06-02 27.10 27.40 26.95 27.34 0.0M
2022-06-01 27.18 27.18 26.77 26.94 0.1M
2022-05-31 27.03 27.15 26.94 26.97 0.0M
2022-05-27 27.12 27.19 27.10 27.19 0.0M
2022-05-26 26.74 27.08 26.74 27.06 0.0M
2022-05-25 26.37 26.83 26.37 26.65 0.0M
2022-05-24 26.45 26.80 26.22 26.53 0.2M
2022-05-23 26.40 26.63 26.40 26.55 0.0M
2022-05-20 26.11 26.11 25.72 26.02 0.0M
2022-05-19 25.61 25.94 25.61 25.85 0.0M
2022-05-18 25.89 26.02 25.61 25.78 0.0M
2022-05-17 26.06 26.44 26.06 26.28 0.0M
2022-05-16 25.59 25.79 25.52 25.70 0.0M
2022-05-13 25.27 25.61 25.23 25.55 0.0M
2022-05-12 25.02 25.18 24.76 24.93 0.0M
2022-05-11 25.42 25.56 25.03 25.03 0.1M
2022-05-10 25.61 25.61 25.02 25.11 0.0M
2022-05-09 25.66 25.66 25.15 25.32 0.0M
2022-05-06 25.87 26.07 25.82 26.02 0.0M
2022-05-05 26.50 26.53 25.79 26.10 0.0M
2022-05-04 26.43 26.84 26.18 26.73 0.0M
2022-05-03 26.30 26.49 26.22 26.38 0.2M
2022-05-02 25.95 26.16 25.80 25.98 0.0M
2022-04-29 26.35 26.41 25.97 25.97 0.0M
2022-04-28 25.94 26.27 25.83 26.13 0.0M
2022-04-27 25.86 26.07 25.72 25.79 0.0M
2022-04-26 26.07 26.07 25.61 25.70 0.0M
2022-04-25 27.84 27.84 25.96 26.27 0.0M
2022-04-22 26.99 26.99 26.52 26.66 0.0M
2022-04-21 27.63 27.63 27.03 27.08 0.0M
2022-04-20 27.42 27.50 27.39 27.42 0.0M
2022-04-19 27.20 27.31 27.20 27.23 0.0M
2022-04-18 27.23 27.38 27.21 27.25 0.0M
2022-04-14 27.22 27.43 27.22 27.36 0.0M
2022-04-13 26.96 27.26 26.94 27.19 0.0M
2022-04-12 27.00 27.03 26.83 26.83 0.0M
2022-04-11 26.99 27.21 26.86 26.86 0.0M
2022-04-08 27.13 27.23 27.03 27.15 0.0M
2022-04-07 26.89 27.01 26.80 26.97 0.0M
2022-04-06 27.18 27.19 26.77 27.12 0.0M
2022-04-05 27.53 27.53 27.30 27.37 0.0M
2022-04-04 27.57 27.68 27.54 27.66 0.0M
2022-04-01 27.83 27.83 27.54 27.71 0.0M
2022-03-31 27.53 27.72 27.47 27.47 0.0M
2022-03-30 28.03 28.03 27.71 27.72 0.0M
2022-03-29 27.72 28.02 27.62 27.78 0.0M
2022-03-28 27.42 27.58 27.39 27.47 0.0M
2022-03-25 27.45 27.73 27.45 27.73 0.0M
2022-03-24 27.48 27.61 27.40 27.51 0.0M
2022-03-23 27.73 27.82 27.67 27.67 0.0M
2022-03-22 28.01 28.04 27.90 27.96 0.0M
2022-03-21 27.77 27.85 27.66 27.81 0.0M
2022-03-18 27.42 27.78 27.42 27.76 0.0M
2022-03-17 27.31 27.57 27.15 27.48 0.0M
2022-03-16 27.05 27.32 26.85 27.32 0.0M
2022-03-15 26.40 26.52 26.19 26.49 0.0M
2022-03-14 26.61 26.78 26.41 26.48 0.0M
2022-03-11 26.62 26.85 26.43 26.43 0.0M
2022-03-10 26.43 26.71 26.36 26.53 0.0M
2022-03-09 26.41 26.63 26.35 26.50 0.0M
2022-03-08 25.84 26.01 25.55 25.74 0.0M
2022-03-07 26.44 26.55 25.81 25.92 0.0M
2022-03-04 26.47 26.55 26.31 26.55 0.1M
2022-03-03 27.40 27.40 26.95 27.09 0.0M
2022-03-02 27.16 27.42 27.16 27.30 0.0M
2022-03-01 27.53 27.53 26.79 26.92 0.0M
2022-02-28 27.50 27.66 27.25 27.33 0.0M
2022-02-25 27.22 27.71 27.22 27.71 0.0M
2022-02-24 26.87 26.99 26.29 26.90 0.0M
2022-02-23 27.91 27.91 27.60 27.60 0.0M
2022-02-22 28.20 28.24 27.68 27.78 0.0M
2022-02-18 28.48 28.48 28.08 28.17 0.0M
2022-02-17 28.45 28.48 28.17 28.19 0.0M
2022-02-16 28.39 28.76 28.39 28.61 0.0M
2022-02-15 28.54 28.54 28.27 28.38 0.0M
2022-02-14 28.04 28.27 27.95 27.95 0.1M
2022-02-11 28.49 28.79 28.12 28.31 0.0M
2022-02-10 28.66 28.75 28.43 28.43 0.0M
2022-02-09 28.59 28.63 28.56 28.58 0.0M
2022-02-08 28.28 28.39 28.23 28.39 0.1M
2022-02-07 28.15 28.33 28.09 28.20 0.0M
2022-02-04 27.96 28.07 27.86 28.04 0.0M
2022-02-03 28.33 28.33 27.92 28.00 0.0M
2022-02-02 28.10 28.28 27.90 28.05 0.0M
2022-02-01 27.59 27.97 27.53 27.80 0.0M
2022-01-31 27.28 27.78 27.28 27.60 0.0M
2022-01-28 27.02 27.06 26.64 27.04 0.0M
2022-01-27 27.26 27.48 26.95 27.04 0.0M
2022-01-26 27.45 27.58 27.01 27.20 0.1M
2022-01-25 27.28 27.43 26.82 27.26 0.0M
2022-01-24 27.23 27.43 26.77 27.43 0.0M
2022-01-21 27.92 27.92 27.64 27.74 0.0M
2022-01-20 28.30 28.44 28.14 28.14 0.0M
2022-01-19 28.45 28.47 28.31 28.31 0.0M
2022-01-18 29.81 29.81 28.33 28.37 0.0M
2022-01-14 28.68 28.87 28.67 28.86 0.0M
2022-01-13 28.85 28.90 28.67 28.67 0.0M
2022-01-12 28.46 28.69 28.46 28.64 0.0M
2022-01-11 27.90 28.30 27.87 28.21 0.0M
2022-01-10 27.83 27.83 27.58 27.74 0.0M
2022-01-07 27.74 27.91 27.69 27.90 0.0M
2022-01-06 27.72 27.72 27.57 27.65 0.0M
2022-01-05 27.99 28.02 27.64 27.68 0.0M
2022-01-04 27.72 27.90 27.72 27.81 0.0M
2022-01-03 27.46 27.53 27.39 27.49 0.0M