Get the Stockscreener App
34.60
2.20%
-0.78
After Hours:
34.78
0.18
+0.52%
Cambria Emerging Shareholder Yield ETF Stock (EYLD) Price History
The historical daily chart and data for Cambria Emerging Shareholder Yield ETF stock (EYLD), show that the latest closing stock price as of September 30, 2024, is $34.60.
- Cambria Emerging Shareholder Yield ETF all-time high stock price is $40.70, occurred on June 16, 2021.
- The lowest Cambria Emerging Shareholder Yield ETF stock price recorded was $18.85 on March 18, 2020. Since then, Cambria Emerging Shareholder Yield ETF's stock price has risen over 83.58% to $34.60 now.
- The 52-week high stock price for EYLD is $36.16, representing a 4.51% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for EYLD is $27.32, indicating a -21.04% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Cambria Emerging Shareholder Yield ETF (EYLD) stock in the beginning of 2023 was $36.30. The stock closed the year at $28.04, a loss of over -22.75% for the year.
The table below shows more information about EYLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $35.22 | $34.42 | $0.80 | 150,494.0 | -2.20% |
| Sep 27, 2024 | $35.44 | $35.08 | $0.365 | 73,038.0 | +0.60% |
| Sep 26, 2024 | $35.36 | $34.85 | $0.512 | 92,809.0 | +2.12% |
| Sep 25, 2024 | $34.65 | $34.34 | $0.31 | 73,640.0 | -1.06% |
| Sep 24, 2024 | $34.97 | $34.40 | $0.5699 | 99,667.0 | +2.65% |
| Sep 23, 2024 | $34.06 | $33.80 | $0.2603 | 45,762.0 | +0.86% |
| Sep 20, 2024 | $33.67 | $33.50 | $0.1699 | 53,401.0 | -1.12% |
| Sep 19, 2024 | $34.05 | $33.62 | $0.4299 | 69,988.0 | +1.61% |
| Sep 18, 2024 | $33.90 | $33.45 | $0.445 | 38,556.0 | -0.59% |
| Sep 17, 2024 | $33.74 | $33.52 | $0.2176 | 42,589.0 | +0.27% |
| Sep 16, 2024 | $33.57 | $33.32 | $0.25 | 34,991.0 | +0.78% |
| Sep 13, 2024 | $33.37 | $33.14 | $0.23 | 28,589.0 | +0.97% |
| Sep 12, 2024 | $33.08 | $32.71 | $0.3735 | 43,999.0 | +0.79% |
| Sep 11, 2024 | $32.91 | $32.25 | $0.6599 | 71,270.0 | -0.18% |
| Sep 10, 2024 | $32.96 | $32.54 | $0.4174 | 63,297.0 | -0.88% |
| Sep 09, 2024 | $33.36 | $32.98 | $0.38 | 34,495.0 | +0.55% |
| Sep 06, 2024 | $33.55 | $32.87 | $0.6799 | 52,215.0 | -1.85% |
| Sep 05, 2024 | $33.84 | $33.50 | $0.34 | 23,630.0 | -0.24% |
| Sep 04, 2024 | $33.87 | $33.53 | $0.34 | 48,429.0 | -0.88% |
Cambria Emerging Shareholder Yield ETF Stock (EYLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cambria Emerging Shareholder Yield ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EYLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cambria Emerging Shareholder Yield ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cambria Emerging Shareholder Yield ETF Stock (EYLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $35.44 | $32.25 | $3.19 | 1,337,208.0 | +0.64% |
| Aug, 2024 | $34.95 | $30.23 | $4.72 | 1,286,569.0 | +1.63% |
| Jul, 2024 | $35.33 | $33.20 | $2.13 | 2,002,103.0 | -1.69% |
| Jun, 2024 | $36.16 | $34.21 | $1.95 | 2,322,933.0 | -2.36% |
| May, 2024 | $36.14 | $34.04 | $2.10 | 2,024,062.0 | +2.92% |
| Apr, 2024 | $34.64 | $33.11 | $1.53 | 1,322,308.0 | +2.09% |
| Mar, 2024 | $34.35 | $32.84 | $1.51 | 1,506,685.0 | +2.54% |
| Feb, 2024 | $33.19 | $30.98 | $2.21 | 946,652.0 | +5.31% |
| Jan, 2024 | $31.37 | $29.44 | $1.93 | 979,831.0 | -0.93% |
Cambria Emerging Shareholder Yield ETF Stock (EYLD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.50 | $29.24 | $2.26 | 718,738.0 | +5.45% |
| Nov, 2023 | $30.26 | $27.41 | $2.85 | 697,723.0 | +8.38% |
| Oct, 2023 | $28.92 | $27.32 | $1.60 | 1,526,307.0 | -4.36% |
| Sep, 2023 | $30.16 | $28.26 | $1.90 | 771,682.0 | -0.52% |
| Aug, 2023 | $29.87 | $27.66 | $2.21 | 621,549.0 | -3.87% |
| Jul, 2023 | $30.07 | $27.34 | $2.73 | 513,335.0 | +7.76% |
| Jun, 2023 | $29.73 | $27.02 | $2.71 | 719,121.0 | +0.51% |
| May, 2023 | $29.54 | $27.60 | $1.94 | 411,469.0 | -3.78% |
| Apr, 2023 | $29.24 | $27.97 | $1.27 | 336,601.0 | +1.08% |
| Mar, 2023 | $29.86 | $27.59 | $2.27 | 1,042,461.0 | -1.15% |
| Feb, 2023 | $30.90 | $28.67 | $2.23 | 695,165.0 | -3.13% |
| Jan, 2023 | $30.41 | $28.20 | $2.21 | 1,027,153.0 | +6.03% |
Cambria Emerging Shareholder Yield ETF Stock (EYLD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.98 | $27.81 | $1.17 | 582,461.0 | -2.61% |
| Nov, 2022 | $28.93 | $24.93 | $4.00 | 637,514.0 | +15.86% |
| Oct, 2022 | $26.55 | $24.52 | $2.03 | 571,518.0 | +0.04% |
| Sep, 2022 | $28.58 | $24.45 | $4.13 | 788,876.0 | -9.64% |
| Aug, 2022 | $29.28 | $26.50 | $2.78 | 362,402.0 | +1.36% |
| Jul, 2022 | $27.18 | $25.39 | $1.79 | 290,074.0 | +1.54% |
| Jun, 2022 | $31.78 | $26.23 | $5.55 | 513,985.0 | -10.82% |
| May, 2022 | $30.46 | $27.58 | $2.88 | 405,038.0 | +0.45% |
| Apr, 2022 | $32.68 | $29.28 | $3.40 | 332,775.0 | -5.56% |
| Mar, 2022 | $34.30 | $29.02 | $5.28 | 542,928.0 | -5.93% |
| Feb, 2022 | $38.00 | $32.83 | $5.17 | 558,407.0 | -6.47% |
| Jan, 2022 | $37.25 | $34.60 | $2.65 | 616,175.0 | +0.09% |
0.36%
0.35%
Cap:
|
Volume (24h):