Cambria LargeCap Shareholder Yield ETF

LYLD
🏛️ usa →
27.67
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 25.44 25.44 25.39 25.39 0.0M
2024-12-30 25.11 25.36 25.11 25.32 0.0M
2024-12-27 25.44 25.54 25.44 25.54 0.0M
2024-12-26 25.68 25.68 25.68 25.68 0.0M
2024-12-24 25.63 25.63 25.63 25.63 0.0M
2024-12-23 25.26 25.47 25.26 25.47 0.0M
2024-12-20 25.25 25.45 25.25 25.45 0.0M
2024-12-19 25.33 25.33 25.18 25.23 0.0M
2024-12-18 26.02 26.03 25.34 25.34 0.0M
2024-12-17 26.12 26.17 25.90 25.94 0.0M
2024-12-16 26.48 26.48 26.16 26.16 0.0M
2024-12-13 26.47 26.51 26.47 26.51 0.0M
2024-12-12 26.69 26.69 26.58 26.58 0.0M
2024-12-11 26.70 26.75 26.69 26.75 0.0M
2024-12-10 27.00 27.00 26.76 26.76 0.0M
2024-12-09 27.31 27.31 27.09 27.09 0.0M
2024-12-06 27.14 27.14 27.14 27.14 0.0M
2024-12-05 27.40 27.41 27.33 27.41 0.4M
2024-12-04 27.37 27.37 27.35 27.35 0.0M
2024-12-03 27.65 27.65 27.63 27.63 0.0M
2024-12-02 27.77 27.77 27.77 27.77 0.0M
2024-11-29 27.95 27.95 27.95 27.95 0.0M
2024-11-27 28.00 28.00 27.88 27.88 0.0M
2024-11-26 27.84 27.84 27.84 27.84 0.0M
2024-11-25 28.07 28.18 27.95 27.95 0.0M
2024-11-22 27.55 27.79 27.55 27.79 0.0M
2024-11-21 27.50 27.55 27.50 27.50 0.0M
2024-11-20 27.14 27.27 27.14 27.27 0.0M
2024-11-19 27.10 27.10 27.08 27.09 0.0M
2024-11-18 27.32 27.32 27.29 27.30 0.0M
2024-11-15 27.15 27.22 27.13 27.21 0.0M
2024-11-14 27.31 27.31 27.31 27.31 0.0M
2024-11-13 27.40 27.54 27.40 27.40 0.0M
2024-11-12 27.46 27.47 27.37 27.37 0.0M
2024-11-11 27.62 27.62 27.62 27.62 0.0M
2024-11-08 27.36 27.36 27.36 27.36 0.0M
2024-11-07 27.46 27.46 27.37 27.39 0.0M
2024-11-06 27.37 27.61 27.37 27.61 0.0M
2024-11-05 26.57 26.57 26.57 26.57 0.0M
2024-11-04 26.34 26.34 26.34 26.34 0.0M
2024-11-01 26.18 26.18 26.18 26.18 0.0M
2024-10-31 26.25 26.25 26.25 26.25 0.0M
2024-10-30 26.39 26.39 26.39 26.39 0.0M
2024-10-29 26.49 26.49 26.42 26.42 0.0M
2024-10-28 26.62 26.62 26.62 26.62 0.0M
2024-10-25 26.55 26.55 26.39 26.39 0.0M
2024-10-24 26.70 26.75 26.70 26.75 0.0M
2024-10-23 26.70 26.70 26.70 26.70 0.0M
2024-10-22 26.75 26.84 26.75 26.78 0.0M
2024-10-21 26.75 26.99 26.75 26.93 0.0M
2024-10-18 27.30 27.30 27.30 27.30 0.0M
2024-10-17 27.36 27.38 27.35 27.36 0.0M
2024-10-16 27.33 27.38 27.32 27.32 0.0M
2024-10-15 27.40 27.40 27.09 27.09 0.0M
2024-10-14 27.18 27.35 27.18 27.35 0.0M
2024-10-11 27.18 27.18 27.18 27.18 0.0M
2024-10-10 27.03 27.07 26.98 26.98 0.0M
2024-10-09 26.80 27.04 26.80 27.04 0.0M
2024-10-08 26.82 26.82 26.82 26.82 0.0M
2024-10-07 27.06 27.06 27.05 27.05 0.0M
2024-10-04 27.15 27.15 27.15 27.15 0.0M
2024-10-03 26.86 26.86 26.86 26.86 0.0M
2024-10-02 26.87 26.91 26.87 26.91 0.0M
2024-10-01 26.96 26.96 26.96 26.96 0.0M
2024-09-30 26.92 26.92 26.92 26.92 0.0M
2024-09-27 26.95 26.95 26.90 26.91 0.0M
2024-09-26 26.81 26.81 26.69 26.74 0.0M
2024-09-25 26.49 26.49 26.49 26.49 0.0M
2024-09-24 26.90 26.90 26.81 26.81 0.0M
2024-09-23 26.70 26.77 26.69 26.77 0.0M
2024-09-20 26.51 26.64 26.51 26.58 0.0M
2024-09-19 26.92 26.93 26.89 26.93 0.0M
2024-09-18 26.65 26.65 26.52 26.52 0.0M
2024-09-17 26.41 26.46 26.41 26.46 0.0M
2024-09-16 26.15 26.24 26.15 26.24 0.0M
2024-09-13 26.05 26.05 26.05 26.05 0.0M
2024-09-12 25.73 25.78 25.73 25.78 0.0M
2024-09-11 25.24 25.57 25.24 25.54 0.0M
2024-09-10 25.70 25.70 25.70 25.70 0.0M
2024-09-09 25.89 25.89 25.89 25.89 0.0M
2024-09-06 26.21 26.21 25.73 25.73 0.0M
2024-09-05 26.02 26.02 26.02 26.02 0.0M
2024-09-04 26.17 26.26 26.17 26.26 0.0M
2024-09-03 26.50 26.50 26.33 26.33 0.0M
2024-08-30 26.65 26.80 26.58 26.80 0.0M
2024-08-29 26.65 26.65 26.54 26.54 0.0M
2024-08-28 26.47 26.50 26.41 26.42 0.0M
2024-08-27 26.45 26.45 26.42 26.44 0.0M
2024-08-26 26.52 26.52 26.52 26.52 0.0M
2024-08-23 26.38 26.47 26.38 26.47 0.0M
2024-08-22 26.00 26.00 26.00 26.00 0.0M
2024-08-21 26.00 26.03 25.98 26.00 0.0M
2024-08-20 25.93 25.93 25.79 25.79 0.0M
2024-08-19 25.96 26.05 25.96 26.05 0.0M
2024-08-16 25.72 25.84 25.72 25.81 0.0M
2024-08-15 25.77 25.77 25.69 25.69 0.0M
2024-08-14 25.38 25.45 25.38 25.42 0.0M
2024-08-13 25.21 25.35 25.21 25.33 0.0M
2024-08-12 25.28 25.28 25.18 25.18 0.0M
2024-08-09 25.28 25.28 25.28 25.28 0.0M
2024-08-08 25.20 25.23 25.20 25.23 0.0M
2024-08-07 24.75 24.75 24.75 24.75 0.0M
2024-08-06 25.01 25.01 24.90 24.90 0.0M
2024-08-05 24.29 24.73 24.29 24.58 0.1M
2024-08-02 25.42 25.51 24.98 25.19 0.0M
2024-08-01 26.53 26.53 25.80 25.87 0.0M
2024-07-31 26.50 26.57 26.43 26.43 0.0M
2024-07-30 26.49 26.49 26.30 26.38 0.1M
2024-07-29 25.94 26.11 25.94 26.03 0.0M
2024-07-26 26.08 26.08 26.02 26.02 0.0M
2024-07-25 25.66 25.82 25.66 25.75 0.1M
2024-07-24 25.39 25.49 25.31 25.31 0.0M
2024-07-23 25.41 25.41 25.41 25.41 0.0M
2024-07-22 25.44 25.56 25.44 25.56 0.0M
2024-07-19 25.48 25.48 25.47 25.47 0.0M
2024-07-18 26.03 26.10 25.83 25.83 0.0M
2024-07-17 26.05 26.05 25.98 26.02 0.0M
2024-07-16 25.76 25.84 25.70 25.83 0.0M
2024-07-15 25.35 25.58 25.35 25.36 0.0M
2024-07-12 25.26 25.26 25.26 25.26 0.0M