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
2023-12-29 25.73 25.87 25.73 25.78 0.0M
2023-12-28 25.79 25.96 25.75 25.77 0.0M
2023-12-27 25.81 25.96 25.76 25.90 0.1M
2023-12-26 25.93 25.93 25.71 25.85 0.0M
2023-12-22 25.83 25.89 25.72 25.76 0.0M
2023-12-21 25.58 25.68 25.50 25.63 0.0M
2023-12-20 25.50 25.59 25.17 25.24 0.0M
2023-12-19 25.33 25.49 25.33 25.45 0.0M
2023-12-18 25.24 25.29 25.10 25.16 0.1M
2023-12-15 25.16 25.25 24.95 24.95 0.0M
2023-12-14 25.10 25.22 25.10 25.22 0.0M
2023-12-13 24.64 25.11 24.53 25.02 0.0M
2023-12-12 24.61 24.68 24.50 24.64 0.1M
2023-12-11 24.78 24.78 24.68 24.76 0.0M
2023-12-08 24.61 24.84 24.61 24.76 0.0M
2023-12-07 24.73 24.82 24.66 24.75 0.0M
2023-12-06 24.90 24.94 24.63 24.66 0.0M
2023-12-05 24.79 24.85 24.68 24.77 0.0M
2023-12-04 25.01 25.01 24.85 24.95 0.5M
2023-12-01 24.80 25.21 24.80 25.14 0.0M
2023-11-30 24.92 24.96 24.75 24.75 0.0M
2023-11-29 24.81 24.90 24.74 24.85 0.1M
2023-11-28 24.76 24.93 24.64 24.79 0.0M
2023-11-27 24.76 24.85 24.66 24.71 0.1M
2023-11-24 24.61 24.82 24.61 24.76 0.1M
2023-11-22 24.44 24.47 24.31 24.43 0.1M
2023-11-21 24.52 24.61 24.38 24.43 0.1M
2023-11-20 24.47 24.63 24.45 24.58 0.1M
2023-11-17 24.23 24.45 24.23 24.44 0.0M
2023-11-16 24.07 24.10 23.85 23.90 0.1M
2023-11-15 24.28 24.50 24.16 24.16 0.0M
2023-11-14 24.19 24.41 24.14 24.41 0.1M
2023-11-13 23.59 23.82 23.55 23.79 0.0M
2023-11-10 23.48 23.62 23.35 23.55 0.0M
2023-11-09 23.58 23.74 23.42 23.47 0.0M
2023-11-08 23.44 23.49 23.25 23.27 0.0M
2023-11-07 23.75 23.75 23.50 23.53 0.0M
2023-11-06 24.12 24.13 23.88 23.89 0.0M
2023-11-03 24.23 24.30 24.15 24.19 0.1M
2023-11-02 23.96 24.06 23.89 23.90 1.2M
2023-11-01 23.49 23.67 23.45 23.60 0.0M
2023-10-31 23.36 23.49 23.32 23.45 0.0M
2023-10-30 23.45 23.50 23.31 23.41 0.0M
2023-10-27 23.41 23.41 23.14 23.19 0.0M
2023-10-26 23.17 23.23 23.01 23.14 0.0M
2023-10-25 23.21 23.28 23.10 23.22 0.0M
2023-10-24 23.25 23.35 23.20 23.34 0.0M
2023-10-23 23.17 23.34 23.10 23.20 0.0M
2023-10-20 23.46 23.46 23.26 23.29 0.0M
2023-10-19 23.55 23.66 23.44 23.47 0.1M
2023-10-18 23.86 23.86 23.56 23.65 0.0M
2023-10-17 23.74 24.00 23.74 23.90 0.0M
2023-10-16 23.80 23.91 23.71 23.84 0.2M
2023-10-13 23.80 23.88 23.59 23.65 0.0M
2023-10-12 24.04 24.04 23.44 23.79 0.0M
2023-10-11 24.07 24.07 23.83 24.00 0.0M
2023-10-10 23.89 24.10 23.89 24.03 0.0M
2023-10-09 23.51 23.72 23.47 23.67 0.0M
2023-10-06 23.27 23.62 23.19 23.56 0.0M
2023-10-05 23.06 23.29 23.05 23.29 0.0M
2023-10-04 23.25 23.27 22.87 22.94 0.0M
2023-10-03 23.34 23.41 23.14 23.28 0.0M
2023-10-02 23.95 24.05 23.52 23.55 0.0M
2023-09-29 24.29 24.29 23.92 23.98 0.0M
2023-09-28 24.07 24.31 24.06 24.22 0.1M
2023-09-27 24.11 24.11 23.90 24.01 0.0M
2023-09-26 24.06 24.13 23.90 23.97 0.0M
2023-09-25 24.01 24.17 24.00 24.16 0.0M
2023-09-22 24.32 24.38 24.15 24.21 0.0M
2023-09-21 24.26 24.52 24.14 24.14 0.0M
2023-09-20 24.90 25.03 24.65 24.65 0.0M
2023-09-19 24.82 24.92 24.74 24.81 0.0M
2023-09-18 24.55 24.70 24.55 24.65 0.0M
2023-09-15 24.71 24.88 24.63 24.68 0.0M
2023-09-14 24.70 24.80 24.60 24.78 0.0M
2023-09-13 24.47 24.52 24.29 24.38 0.0M
2023-09-12 24.40 24.55 24.40 24.51 0.0M
2023-09-11 24.50 24.59 24.42 24.51 0.0M
2023-09-08 24.19 24.29 24.09 24.11 0.0M
2023-09-07 24.24 24.25 24.07 24.09 0.5M
2023-09-06 24.33 24.40 24.17 24.34 0.0M
2023-09-05 24.46 24.66 24.30 24.35 0.0M
2023-09-01 24.59 24.59 24.26 24.40 0.0M
2023-08-31 24.34 24.36 24.15 24.29 0.1M
2023-08-30 24.28 24.38 24.21 24.29 0.0M
2023-08-29 23.95 24.28 23.93 24.28 0.1M
2023-08-28 23.73 23.96 23.73 23.90 0.0M
2023-08-25 23.71 23.85 23.59 23.65 0.3M
2023-08-24 23.78 23.83 23.60 23.63 0.0M
2023-08-23 23.85 24.03 23.76 23.95 0.0M
2023-08-22 23.93 24.00 23.77 23.83 0.0M
2023-08-21 23.88 23.89 23.67 23.82 0.0M
2023-08-18 23.65 23.89 23.61 23.78 0.0M
2023-08-17 23.99 24.19 23.83 23.85 0.0M
2023-08-16 23.88 24.02 23.75 23.81 0.0M
2023-08-15 24.25 24.25 23.94 23.95 0.0M
2023-08-14 24.23 24.34 24.08 24.28 0.0M
2023-08-11 24.38 24.44 24.27 24.37 0.0M
2023-08-10 24.78 24.78 24.43 24.43 0.0M
2023-08-09 24.58 24.62 24.39 24.51 0.0M
2023-08-08 24.40 24.48 24.25 24.42 0.0M
2023-08-07 24.70 24.74 24.55 24.67 0.0M
2023-08-04 24.60 24.79 24.45 24.55 0.0M
2023-08-03 24.35 24.53 24.25 24.45 0.1M
2023-08-02 24.68 24.68 24.32 24.47 0.0M
2023-08-01 24.98 25.01 24.79 24.86 0.0M
2023-07-31 25.35 25.39 25.27 25.32 0.0M
2023-07-28 25.03 25.31 25.03 25.18 0.0M
2023-07-27 25.30 25.30 24.93 24.98 0.0M
2023-07-26 25.13 25.30 25.05 25.18 0.1M
2023-07-25 24.95 25.21 24.94 25.14 0.2M
2023-07-24 24.91 25.06 24.74 24.97 0.0M
2023-07-21 24.94 24.94 24.73 24.81 0.0M
2023-07-20 24.96 25.00 24.88 24.96 0.0M
2023-07-19 25.08 25.08 24.85 24.98 0.0M
2023-07-18 24.76 25.01 24.76 24.98 0.5M
2023-07-17 24.69 24.75 24.58 24.73 0.0M
2023-07-14 24.98 25.00 24.69 24.69 0.0M
2023-07-13 24.97 25.10 24.96 25.03 0.0M
2023-07-12 24.73 24.87 24.67 24.84 0.1M
2023-07-11 24.24 24.42 24.22 24.41 0.1M
2023-07-10 23.96 24.15 23.96 24.06 0.0M
2023-07-07 23.53 24.22 23.53 24.07 0.0M
2023-07-06 23.72 23.77 23.57 23.66 0.1M
2023-07-05 24.25 24.25 24.06 24.10 0.0M
2023-07-03 24.29 24.41 24.22 24.28 0.0M
2023-06-30 24.08 24.11 23.94 24.01 0.0M
2023-06-29 23.68 23.80 23.68 23.79 0.0M
2023-06-28 23.78 23.84 23.67 23.80 0.2M
2023-06-27 23.76 23.85 23.63 23.78 0.0M
2023-06-26 23.60 23.75 23.56 23.65 0.0M
2023-06-23 23.51 23.81 23.37 23.46 0.0M
2023-06-22 24.01 24.01 23.80 23.82 0.0M
2023-06-21 24.69 24.93 24.66 24.88 0.8M
2023-06-20 24.75 24.94 24.60 24.67 0.1M
2023-06-16 25.19 25.19 25.00 25.00 0.2M
2023-06-15 24.83 25.17 24.83 25.09 0.0M
2023-06-14 24.90 25.06 24.80 24.84 0.0M
2023-06-13 24.78 24.91 24.69 24.75 0.1M
2023-06-12 24.58 24.60 24.49 24.52 0.0M
2023-06-09 24.62 24.67 24.57 24.58 0.0M
2023-06-08 24.51 24.60 24.30 24.56 0.0M
2023-06-07 24.39 24.47 24.29 24.35 0.1M
2023-06-06 24.24 24.50 24.24 24.44 0.1M
2023-06-05 24.36 24.51 24.21 24.23 0.0M
2023-06-02 24.29 24.42 24.29 24.34 0.5M
2023-06-01 23.70 23.97 23.70 23.88 0.1M
2023-05-31 23.69 23.69 23.27 23.55 0.0M
2023-05-30 24.08 24.13 23.80 23.90 0.1M
2023-05-26 24.05 24.16 24.01 24.15 0.0M
2023-05-25 23.95 24.10 23.85 23.91 0.1M
2023-05-24 24.29 24.32 24.05 24.07 0.0M
2023-05-23 24.53 24.58 24.42 24.46 0.0M
2023-05-22 24.69 24.74 24.61 24.68 0.0M
2023-05-19 24.71 24.74 24.58 24.70 0.0M
2023-05-18 24.64 24.71 24.53 24.70 0.0M
2023-05-17 24.60 24.79 24.54 24.68 0.0M
2023-05-16 24.74 24.74 24.58 24.61 0.0M
2023-05-15 24.80 24.96 24.79 24.91 0.0M
2023-05-12 24.73 24.75 24.57 24.63 0.0M
2023-05-11 24.70 24.77 24.61 24.77 0.0M
2023-05-10 25.18 25.22 24.91 25.00 0.0M
2023-05-09 24.94 25.17 24.94 25.13 0.1M
2023-05-08 24.97 25.25 24.97 25.13 0.0M
2023-05-05 24.87 25.10 24.80 25.02 0.0M
2023-05-04 24.59 24.65 24.49 24.58 0.0M
2023-05-03 24.75 24.97 24.71 24.71 0.0M
2023-05-02 25.03 25.03 24.65 24.78 0.0M
2023-05-01 25.24 25.44 25.24 25.26 0.0M
2023-04-28 25.10 25.39 25.10 25.39 0.0M
2023-04-27 25.13 25.33 25.09 25.26 0.1M
2023-04-26 25.20 25.23 25.00 25.07 0.0M
2023-04-25 25.11 25.13 24.98 25.02 0.5M
2023-04-24 25.37 25.48 25.34 25.48 0.0M
2023-04-21 25.40 25.48 25.29 25.38 0.0M
2023-04-20 25.50 25.57 25.40 25.44 0.0M
2023-04-19 25.66 25.67 25.53 25.55 0.0M
2023-04-18 25.74 25.85 25.69 25.74 0.0M
2023-04-17 25.56 25.71 25.54 25.70 0.0M
2023-04-14 25.69 25.75 25.48 25.59 0.0M
2023-04-13 25.67 25.84 25.64 25.76 0.0M
2023-04-12 25.55 25.56 25.40 25.43 0.0M
2023-04-11 25.35 25.38 25.23 25.32 0.1M
2023-04-10 24.85 25.10 24.85 25.10 0.1M
2023-04-06 24.98 25.12 24.86 24.97 0.1M
2023-04-05 25.03 25.12 24.80 24.90 0.0M
2023-04-04 25.31 25.38 25.12 25.19 0.1M
2023-04-03 25.22 25.38 25.14 25.29 0.1M
2023-03-31 25.00 25.07 24.96 25.01 0.3M
2023-03-30 25.02 25.02 24.88 24.97 0.1M
2023-03-29 24.63 24.70 24.53 24.63 0.1M
2023-03-28 24.37 24.50 24.25 24.45 0.0M
2023-03-27 24.24 24.36 24.12 24.35 0.0M
2023-03-24 23.99 24.25 23.92 24.21 0.0M
2023-03-23 24.54 24.72 24.21 24.42 0.0M
2023-03-22 24.76 25.08 24.67 24.67 0.0M
2023-03-21 24.84 24.86 24.70 24.82 0.0M
2023-03-20 24.30 24.54 24.24 24.49 0.0M
2023-03-17 24.31 24.36 24.13 24.23 0.1M
2023-03-16 24.03 24.50 24.02 24.48 0.1M
2023-03-15 24.50 24.52 24.05 24.27 0.0M
2023-03-14 24.97 25.18 24.95 25.16 0.0M
2023-03-13 25.07 25.22 24.92 25.09 0.0M
2023-03-10 25.65 25.75 25.41 25.43 0.0M
2023-03-09 26.14 26.14 25.73 25.74 0.0M
2023-03-08 25.83 26.04 25.82 25.97 0.0M
2023-03-07 26.32 26.32 25.76 25.82 0.0M
2023-03-06 26.38 26.39 26.22 26.30 0.0M
2023-03-03 26.18 26.46 26.17 26.41 0.5M
2023-03-02 25.96 26.09 25.84 26.09 0.0M
2023-03-01 25.87 25.96 25.80 25.87 0.0M
2023-02-28 25.67 25.68 25.52 25.52 0.0M
2023-02-27 25.55 25.64 25.54 25.60 0.0M
2023-02-24 25.35 25.43 25.20 25.41 0.0M
2023-02-23 25.68 25.73 25.50 25.66 0.0M
2023-02-22 25.64 25.64 25.43 25.45 0.0M
2023-02-21 25.89 25.89 25.61 25.61 0.0M
2023-02-17 25.82 25.83 25.60 25.75 0.0M
2023-02-16 25.78 26.02 25.75 25.88 0.0M
2023-02-15 25.81 25.97 25.74 25.93 0.0M
2023-02-14 25.88 26.10 25.81 26.00 0.1M
2023-02-13 25.96 25.99 25.78 25.93 0.1M
2023-02-10 25.74 25.77 25.64 25.75 0.1M
2023-02-09 26.02 26.06 25.70 25.75 0.0M
2023-02-08 25.89 25.89 25.65 25.65 0.0M
2023-02-07 25.47 25.78 25.41 25.74 0.0M
2023-02-06 25.63 25.63 25.40 25.50 0.0M
2023-02-03 25.94 26.00 25.45 25.80 0.5M
2023-02-02 26.43 26.68 26.00 26.15 0.0M
2023-02-01 26.17 26.46 26.02 26.34 0.0M
2023-01-31 25.84 26.17 25.84 26.17 0.0M
2023-01-30 26.26 26.34 25.99 26.14 0.0M
2023-01-27 26.36 26.46 26.26 26.39 0.0M
2023-01-26 26.40 26.41 26.10 26.41 0.0M
2023-01-25 26.04 26.26 25.93 26.19 0.0M
2023-01-24 25.91 26.12 25.87 26.10 0.0M
2023-01-23 25.99 26.13 25.94 26.05 0.0M
2023-01-20 25.69 25.99 25.67 25.97 0.0M
2023-01-19 25.51 25.66 25.40 25.62 0.0M
2023-01-18 25.85 25.91 25.52 25.52 0.0M
2023-01-17 25.66 25.74 25.52 25.60 0.0M
2023-01-13 25.40 25.57 25.39 25.52 0.0M
2023-01-12 25.22 25.53 25.17 25.50 0.0M
2023-01-11 25.10 25.10 24.91 25.00 0.0M
2023-01-10 24.99 24.99 24.83 24.93 0.0M
2023-01-09 25.13 25.15 24.85 24.92 0.0M
2023-01-06 24.34 24.77 24.33 24.74 0.0M
2023-01-05 24.01 24.27 24.00 24.15 0.0M
2023-01-04 24.31 24.39 24.23 24.32 0.0M
2023-01-03 24.47 24.47 24.14 24.20 0.0M