Get the Stockscreener App
32.55
0.87%
0.2802
After Hours:
32.56
0.005
+0.02%
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 November 18, 2024, is $32.55.
- 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 72.73% to $32.55 now.
- The 52-week high stock price for EYLD is $36.16, representing a 11.07% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for EYLD is $29.24, indicating a -10.18% decrease from the current share price, occurred on December 05, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $32.62 | $32.27 | $0.3488 | 54,037.0 | +0.87% |
| Nov 15, 2024 | $32.37 | $32.18 | $0.19 | 87,508.0 | +0.73% |
| Nov 14, 2024 | $32.36 | $32.04 | $0.3185 | 52,140.0 | -0.80% |
| Nov 13, 2024 | $32.48 | $32.22 | $0.26 | 49,888.0 | -0.49% |
| Nov 12, 2024 | $32.62 | $32.25 | $0.37 | 73,182.0 | -1.79% |
| Nov 11, 2024 | $33.36 | $32.85 | $0.51 | 59,767.0 | -0.93% |
| Nov 08, 2024 | $34.05 | $33.21 | $0.8439 | 73,540.0 | -2.03% |
| Nov 07, 2024 | $34.14 | $33.85 | $0.2933 | 186,005.0 | +2.22% |
| Nov 06, 2024 | $33.50 | $33.07 | $0.4341 | 203,504.0 | -0.98% |
| Nov 05, 2024 | $33.79 | $33.48 | $0.3121 | 44,551.0 | +0.93% |
| Nov 04, 2024 | $33.66 | $33.31 | $0.3453 | 43,932.0 | -0.30% |
| Nov 01, 2024 | $33.63 | $33.29 | $0.34 | 38,428.0 | +0.63% |
| Oct 31, 2024 | $33.22 | $32.98 | $0.24 | 20,251.0 | -0.30% |
| Oct 30, 2024 | $33.45 | $33.18 | $0.27 | 33,777.0 | -0.45% |
| Oct 29, 2024 | $33.60 | $33.41 | $0.1883 | 47,994.0 | -0.39% |
| Oct 28, 2024 | $33.77 | $33.42 | $0.3495 | 32,746.0 | -0.12% |
| Oct 25, 2024 | $34.50 | $33.51 | $0.9899 | 23,754.0 | -0.15% |
| Oct 24, 2024 | $33.70 | $33.48 | $0.22 | 49,007.0 | +0.30% |
| Oct 23, 2024 | $33.80 | $33.47 | $0.33 | 51,517.0 | -1.18% |
| Oct 22, 2024 | $34.43 | $33.73 | $0.70 | 86,703.0 | +0.21% |
| Oct 21, 2024 | $34.01 | $33.74 | $0.2699 | 68,522.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $34.14 | $32.04 | $2.10 | 1,020,519.0 | -2.00% |
| Oct, 2024 | $35.27 | $32.98 | $2.29 | 1,540,700.0 | -3.99% |
| Sep, 2024 | $35.44 | $32.25 | $3.19 | 1,186,714.0 | +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% |
0.46%
Cap:
|
Volume (24h):