Cambria Shareholder Yield ETF (SYLD)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 70.39 | 70.30 | 70.02 | 70.02 | 70.02 | 7,963 |
| 22 May 2024 | 70.39 | 70.44 | 69.92 | 70.17 | 70.17 | 52,400 |
| 21 May 2024 | 70.40 | 70.64 | 70.35 | 70.60 | 70.60 | 50,800 |
| 20 May 2024 | 70.57 | 70.87 | 70.53 | 70.58 | 70.58 | 52,400 |
| 17 May 2024 | 70.46 | 70.58 | 70.32 | 70.51 | 70.51 | 59,200 |
| 16 May 2024 | 70.67 | 70.79 | 70.47 | 70.48 | 70.48 | 74,700 |
| 15 May 2024 | 70.83 | 70.98 | 70.32 | 70.73 | 70.73 | 64,500 |
| 14 May 2024 | 70.60 | 70.64 | 70.25 | 70.41 | 70.41 | 109,900 |
| 13 May 2024 | 70.17 | 70.55 | 70.09 | 70.15 | 70.15 | 91,900 |
| 10 May 2024 | 70.69 | 70.69 | 69.77 | 69.96 | 69.96 | 65,200 |
| 09 May 2024 | 69.95 | 70.49 | 69.91 | 70.41 | 70.41 | 63,700 |
| 08 May 2024 | 69.61 | 69.99 | 69.55 | 69.89 | 69.89 | 93,800 |
| 07 May 2024 | 70.28 | 70.67 | 69.98 | 70.00 | 70.00 | 38,900 |
| 06 May 2024 | 70.08 | 70.39 | 70.05 | 70.21 | 70.21 | 59,200 |
| 03 May 2024 | 69.61 | 69.90 | 69.20 | 69.58 | 69.58 | 34,200 |
| 02 May 2024 | 68.96 | 69.05 | 68.19 | 68.83 | 68.83 | 188,100 |
| 01 May 2024 | 68.90 | 69.39 | 68.06 | 68.47 | 68.47 | 108,200 |
| 30 Apr 2024 | 70.30 | 70.30 | 68.91 | 68.91 | 68.91 | 99,000 |
| 29 Apr 2024 | 70.40 | 70.72 | 70.40 | 70.64 | 70.64 | 52,500 |
| 26 Apr 2024 | 70.21 | 70.48 | 70.08 | 70.26 | 70.26 | 104,100 |
| 25 Apr 2024 | 70.15 | 70.53 | 69.37 | 70.16 | 70.16 | 108,700 |
| 24 Apr 2024 | 70.54 | 70.79 | 70.25 | 70.74 | 70.74 | 65,300 |
| 23 Apr 2024 | 69.91 | 70.78 | 69.70 | 70.58 | 70.58 | 97,600 |
| 22 Apr 2024 | 69.52 | 70.38 | 69.15 | 69.90 | 69.90 | 47,300 |
| 19 Apr 2024 | 68.70 | 69.58 | 68.70 | 69.43 | 69.43 | 75,000 |
| 18 Apr 2024 | 69.19 | 69.54 | 68.62 | 68.83 | 68.83 | 59,900 |
| 17 Apr 2024 | 69.78 | 69.91 | 68.86 | 68.86 | 68.86 | 131,800 |
| 16 Apr 2024 | 69.37 | 69.58 | 68.91 | 69.37 | 69.37 | 72,800 |
| 15 Apr 2024 | 70.80 | 70.96 | 69.45 | 69.73 | 69.73 | 64,500 |
| 12 Apr 2024 | 71.26 | 71.29 | 69.98 | 70.19 | 70.19 | 192,200 |
| 11 Apr 2024 | 71.45 | 71.49 | 70.78 | 71.19 | 71.19 | 63,300 |
| 10 Apr 2024 | 71.90 | 71.90 | 71.01 | 71.37 | 71.37 | 71,900 |
| 09 Apr 2024 | 72.74 | 72.93 | 71.96 | 72.34 | 72.34 | 67,200 |
| 08 Apr 2024 | 72.86 | 72.95 | 72.51 | 72.57 | 72.57 | 118,100 |
| 05 Apr 2024 | 72.28 | 72.83 | 72.12 | 72.58 | 72.58 | 72,000 |
| 04 Apr 2024 | 73.32 | 73.43 | 72.00 | 72.17 | 72.17 | 60,000 |
| 03 Apr 2024 | 72.29 | 72.90 | 72.29 | 72.83 | 72.83 | 92,600 |
| 02 Apr 2024 | 72.79 | 72.79 | 71.91 | 72.37 | 72.37 | 103,600 |
| 01 Apr 2024 | 73.50 | 73.50 | 72.71 | 73.13 | 73.13 | 73,300 |
| 28 Mar 2024 | 73.06 | 73.39 | 72.86 | 73.27 | 73.27 | 73,500 |
| 27 Mar 2024 | 71.87 | 72.79 | 71.87 | 72.79 | 72.79 | 64,700 |
| 26 Mar 2024 | 72.01 | 72.16 | 71.49 | 71.49 | 71.49 | 107,400 |
| 25 Mar 2024 | 71.67 | 72.26 | 71.67 | 71.82 | 71.82 | 239,400 |
| 22 Mar 2024 | 72.09 | 72.22 | 71.57 | 71.60 | 71.60 | 61,500 |
| 21 Mar 2024 | 71.95 | 72.35 | 71.89 | 72.20 | 72.20 | 65,700 |
| 21 Mar 2024 | 0.515 Dividend | |||||
| 20 Mar 2024 | 71.16 | 72.27 | 71.05 | 72.22 | 71.71 | 55,600 |
| 19 Mar 2024 | 70.38 | 71.32 | 70.38 | 71.32 | 70.81 | 64,600 |
| 18 Mar 2024 | 70.79 | 70.83 | 70.26 | 70.50 | 70.00 | 57,200 |
| 15 Mar 2024 | 70.06 | 70.70 | 70.06 | 70.59 | 70.09 | 48,900 |
| 14 Mar 2024 | 70.82 | 70.85 | 69.77 | 70.14 | 69.64 | 64,200 |
| 13 Mar 2024 | 70.39 | 71.18 | 70.39 | 70.84 | 70.33 | 94,500 |
| 12 Mar 2024 | 70.24 | 70.46 | 69.82 | 70.27 | 69.77 | 61,500 |
| 11 Mar 2024 | 70.32 | 70.45 | 69.65 | 70.27 | 69.77 | 62,300 |
| 08 Mar 2024 | 70.71 | 71.08 | 70.29 | 70.48 | 69.98 | 67,700 |
| 07 Mar 2024 | 70.17 | 70.72 | 70.11 | 70.56 | 70.06 | 160,500 |
| 06 Mar 2024 | 70.09 | 70.15 | 69.66 | 69.86 | 69.36 | 64,700 |
| 05 Mar 2024 | 69.59 | 70.34 | 69.51 | 69.66 | 69.16 | 129,000 |
| 04 Mar 2024 | 70.01 | 70.55 | 69.80 | 69.91 | 69.41 | 285,700 |
| 01 Mar 2024 | 69.62 | 70.10 | 69.54 | 69.95 | 69.45 | 102,800 |
| 29 Feb 2024 | 69.23 | 69.66 | 69.07 | 69.38 | 68.89 | 76,700 |
| 28 Feb 2024 | 69.36 | 69.47 | 68.80 | 68.92 | 68.43 | 192,400 |
| 27 Feb 2024 | 69.24 | 69.47 | 69.09 | 69.33 | 68.84 | 92,300 |
| 26 Feb 2024 | 68.61 | 69.15 | 68.61 | 68.99 | 68.50 | 62,700 |
| 23 Feb 2024 | 68.17 | 68.89 | 68.17 | 68.66 | 68.17 | 82,000 |
| 22 Feb 2024 | 68.44 | 68.60 | 67.90 | 68.35 | 67.86 | 127,100 |
| 21 Feb 2024 | 67.74 | 68.29 | 67.73 | 68.22 | 67.73 | 56,600 |
| 20 Feb 2024 | 67.80 | 67.82 | 67.56 | 67.66 | 67.18 | 73,000 |
| 16 Feb 2024 | 68.39 | 68.68 | 68.05 | 68.08 | 67.59 | 86,500 |
| 15 Feb 2024 | 67.78 | 68.90 | 67.78 | 68.83 | 68.34 | 108,400 |
| 14 Feb 2024 | 67.59 | 67.74 | 67.02 | 67.59 | 67.11 | 99,100 |
| 13 Feb 2024 | 67.63 | 67.72 | 66.70 | 67.08 | 66.60 | 111,900 |
| 12 Feb 2024 | 67.87 | 68.99 | 67.87 | 68.70 | 68.21 | 97,000 |
| 09 Feb 2024 | 67.53 | 67.85 | 67.19 | 67.80 | 67.32 | 85,100 |
| 08 Feb 2024 | 66.96 | 67.57 | 66.96 | 67.51 | 67.03 | 67,300 |
| 07 Feb 2024 | 66.99 | 67.13 | 66.47 | 66.98 | 66.50 | 80,100 |
| 06 Feb 2024 | 66.68 | 67.05 | 66.59 | 66.67 | 66.19 | 100,700 |
| 05 Feb 2024 | 66.96 | 66.96 | 66.04 | 66.57 | 66.10 | 123,300 |
| 02 Feb 2024 | 67.12 | 67.61 | 66.78 | 67.31 | 66.83 | 126,700 |
| 01 Feb 2024 | 67.57 | 67.80 | 66.86 | 67.56 | 67.08 | 78,200 |
| 31 Jan 2024 | 68.42 | 68.56 | 67.18 | 67.30 | 66.82 | 84,400 |
| 30 Jan 2024 | 67.96 | 68.67 | 67.75 | 68.58 | 68.09 | 146,200 |
| 29 Jan 2024 | 67.92 | 68.33 | 67.61 | 68.23 | 67.74 | 106,100 |
| 26 Jan 2024 | 67.67 | 68.10 | 67.47 | 68.04 | 67.55 | 117,900 |
| 25 Jan 2024 | 67.30 | 67.60 | 67.00 | 67.58 | 67.10 | 111,800 |
| 24 Jan 2024 | 67.40 | 67.48 | 66.75 | 66.87 | 66.39 | 72,200 |
| 23 Jan 2024 | 67.42 | 67.67 | 66.85 | 67.04 | 66.56 | 139,100 |
| 22 Jan 2024 | 66.63 | 67.35 | 66.59 | 67.29 | 66.81 | 75,800 |
| 19 Jan 2024 | 66.21 | 66.56 | 65.67 | 66.52 | 66.05 | 60,100 |
| 18 Jan 2024 | 65.63 | 65.99 | 65.24 | 65.85 | 65.38 | 65,300 |
| 17 Jan 2024 | 65.15 | 65.73 | 65.00 | 65.45 | 64.98 | 52,400 |
| 16 Jan 2024 | 66.26 | 66.29 | 65.65 | 65.78 | 65.31 | 69,900 |
| 12 Jan 2024 | 66.98 | 67.17 | 66.28 | 66.47 | 66.00 | 80,300 |
| 11 Jan 2024 | 66.69 | 66.69 | 65.97 | 66.47 | 66.00 | 63,100 |
| 10 Jan 2024 | 66.91 | 66.91 | 66.13 | 66.68 | 66.20 | 89,700 |
| 09 Jan 2024 | 67.19 | 67.19 | 66.52 | 66.85 | 66.37 | 76,200 |
| 08 Jan 2024 | 66.97 | 67.55 | 66.47 | 67.47 | 66.99 | 86,600 |
| 05 Jan 2024 | 66.99 | 67.60 | 66.87 | 67.12 | 66.64 | 75,400 |
| 04 Jan 2024 | 67.21 | 67.65 | 66.89 | 66.89 | 66.41 | 127,400 |
| 03 Jan 2024 | 67.60 | 67.89 | 67.10 | 67.23 | 66.75 | 100,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.