Get the Stockscreener App
26.18
0.71%
0.225
After Hours:
26.23
0.055
+0.21%
Cambria Foreign Shareholder Yield ETF Stock (FYLD) Price History
The historical daily chart and data for Cambria Foreign Shareholder Yield ETF stock (FYLD), show that the latest closing stock price as of November 18, 2024, is $26.18.
- Cambria Foreign Shareholder Yield ETF all-time high stock price is $29.81, occurred on January 18, 2022.
- The lowest Cambria Foreign Shareholder Yield ETF stock price recorded was $14.12 on March 18, 2020. Since then, Cambria Foreign Shareholder Yield ETF's stock price has risen over 85.39% to $26.18 now.
- The 52-week high stock price for FYLD is $28.30, representing a 8.12% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for FYLD is $24.00, indicating a -8.31% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Cambria Foreign Shareholder Yield ETF (FYLD) stock in the beginning of 2023 was $27.48. The stock closed the year at $24.27, a loss of over -11.68% for the year.
The table below shows more information about FYLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $26.27 | $25.95 | $0.315 | 114,071.0 | +0.87% |
| Nov 15, 2024 | $25.95 | $25.76 | $0.1899 | 158,178.0 | +0.43% |
| Nov 14, 2024 | $25.96 | $25.84 | $0.1199 | 23,687.0 | +0.00% |
| Nov 13, 2024 | $25.90 | $25.60 | $0.30 | 52,400.0 | -0.50% |
| Nov 12, 2024 | $26.24 | $25.85 | $0.39 | 65,680.0 | -1.48% |
| Nov 11, 2024 | $26.50 | $26.35 | $0.1549 | 25,895.0 | -0.34% |
| Nov 08, 2024 | $26.61 | $26.33 | $0.2752 | 25,805.0 | -1.93% |
| Nov 07, 2024 | $27.00 | $26.73 | $0.2699 | 39,463.0 | +2.31% |
| Nov 06, 2024 | $26.48 | $26.16 | $0.324 | 64,587.0 | -0.83% |
| Nov 05, 2024 | $26.74 | $26.51 | $0.2272 | 21,517.0 | +0.45% |
| Nov 04, 2024 | $26.61 | $26.34 | $0.2701 | 45,596.0 | +0.34% |
| Nov 01, 2024 | $26.56 | $26.31 | $0.2532 | 19,745.0 | -0.30% |
| Oct 31, 2024 | $26.45 | $26.15 | $0.30 | 18,297.0 | -0.94% |
| Oct 30, 2024 | $26.70 | $26.46 | $0.235 | 17,798.0 | +0.45% |
| Oct 29, 2024 | $26.65 | $26.48 | $0.1726 | 15,812.0 | -0.18% |
| Oct 28, 2024 | $26.75 | $26.54 | $0.2144 | 20,527.0 | +0.49% |
| Oct 25, 2024 | $26.80 | $26.47 | $0.33 | 36,930.0 | -0.82% |
| Oct 24, 2024 | $26.80 | $26.50 | $0.30 | 48,012.0 | +0.75% |
| Oct 23, 2024 | $26.80 | $26.52 | $0.28 | 26,773.0 | -0.93% |
| Oct 22, 2024 | $27.19 | $26.76 | $0.43 | 386,318.0 | -1.49% |
| Oct 21, 2024 | $27.34 | $27.08 | $0.2599 | 65,223.0 | -0.68% |
Cambria Foreign Shareholder Yield ETF Stock (FYLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cambria Foreign 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 FYLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cambria Foreign Shareholder Yield ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cambria Foreign Shareholder Yield ETF Stock (FYLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.00 | $25.60 | $1.40 | 770,695.0 | -1.04% |
| Oct, 2024 | $27.99 | $26.15 | $1.84 | 986,019.0 | -5.03% |
| Sep, 2024 | $28.06 | $25.89 | $2.17 | 681,258.0 | +1.83% |
| Aug, 2024 | $27.52 | $24.00 | $3.52 | 825,637.0 | +1.22% |
| Jul, 2024 | $27.33 | $26.28 | $1.05 | 2,189,180.0 | +2.27% |
| Jun, 2024 | $28.30 | $26.00 | $2.30 | 590,551.0 | -6.28% |
| May, 2024 | $28.23 | $26.62 | $1.61 | 623,972.0 | +5.19% |
| Apr, 2024 | $27.38 | $26.15 | $1.23 | 802,334.0 | -0.78% |
| Mar, 2024 | $27.34 | $26.56 | $0.7799 | 710,582.0 | +1.79% |
| Feb, 2024 | $26.61 | $25.35 | $1.26 | 1,294,766.0 | +1.98% |
| Jan, 2024 | $26.32 | $25.26 | $1.06 | 1,016,898.0 | +0.93% |
Cambria Foreign Shareholder Yield ETF Stock (FYLD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.96 | $24.50 | $1.46 | 1,182,380.0 | +4.16% |
| Nov, 2023 | $24.96 | $23.25 | $1.71 | 2,172,077.0 | +5.54% |
| Oct, 2023 | $24.10 | $22.87 | $1.23 | 683,162.0 | -2.21% |
| Sep, 2023 | $25.03 | $23.90 | $1.13 | 948,167.0 | -1.28% |
| Aug, 2023 | $25.00 | $23.59 | $1.41 | 1,067,137.0 | -4.04% |
| Jul, 2023 | $25.39 | $23.53 | $1.86 | 1,496,451.0 | +5.44% |
| Jun, 2023 | $25.18 | $23.37 | $1.81 | 2,503,324.0 | +1.95% |
| May, 2023 | $25.44 | $23.27 | $2.17 | 684,673.0 | -7.24% |
| Apr, 2023 | $25.85 | $24.80 | $1.05 | 1,243,362.0 | +1.52% |
| Mar, 2023 | $26.46 | $23.92 | $2.54 | 1,598,877.0 | -1.98% |
| Feb, 2023 | $26.68 | $25.20 | $1.48 | 1,103,748.0 | -2.50% |
| Jan, 2023 | $26.46 | $24.00 | $2.46 | 536,453.0 | +7.81% |
Cambria Foreign Shareholder Yield ETF Stock (FYLD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.92 | $23.81 | $1.11 | 1,142,605.0 | -0.88% |
| Nov, 2022 | $24.56 | $21.28 | $3.28 | 429,292.0 | +14.34% |
| Oct, 2022 | $21.87 | $20.29 | $1.58 | 574,037.0 | +4.94% |
| Sep, 2022 | $23.85 | $20.16 | $3.69 | 731,097.0 | -12.42% |
| Aug, 2022 | $24.77 | $23.21 | $1.56 | 439,172.0 | -3.19% |
| Jul, 2022 | $24.07 | $21.70 | $2.38 | 298,846.0 | +3.50% |
| Jun, 2022 | $27.45 | $22.92 | $4.53 | 1,229,966.0 | -13.75% |
| May, 2022 | $27.19 | $24.76 | $2.43 | 776,898.0 | +3.85% |
| Apr, 2022 | $27.84 | $25.61 | $2.23 | 292,939.0 | -5.46% |
| Mar, 2022 | $28.04 | $25.55 | $2.49 | 419,759.0 | +0.51% |
| Feb, 2022 | $28.79 | $26.29 | $2.50 | 423,095.0 | -0.98% |
| Jan, 2022 | $29.81 | $26.64 | $3.17 | 365,575.0 | +0.89% |
0.36%
Cap:
|
Volume (24h):