Get the Stockscreener App
30.96
0.23%
-0.07
After Hours:
30.96
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 September 05, 2025, is $30.96.
- Cambria Foreign Shareholder Yield ETF all-time high stock price is $31.54, occurred on August 22, 2025.
- 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 119.28% to $30.96 now.
- The 52-week high stock price for FYLD is $31.54, representing a 1.87% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for FYLD is $23.17, indicating a -25.16% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Cambria Foreign Shareholder Yield ETF (FYLD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $31.17 | $30.90 | $0.269 | 23,134.0 | -0.23% |
| Sep 04, 2025 | $31.03 | $30.78 | $0.2484 | 27,721.0 | +0.81% |
| Sep 03, 2025 | $30.79 | $30.68 | $0.1066 | 50,579.0 | -0.39% |
| Sep 02, 2025 | $30.90 | $30.57 | $0.33 | 36,303.0 | -0.42% |
| Aug 29, 2025 | $31.03 | $30.92 | $0.11 | 46,283.0 | -0.10% |
| Aug 28, 2025 | $31.09 | $30.92 | $0.17 | 169,211.0 | -0.06% |
| Aug 27, 2025 | $31.08 | $30.75 | $0.33 | 317,991.0 | +0.10% |
| Aug 26, 2025 | $31.11 | $31.01 | $0.10 | 36,762.0 | -0.38% |
| Aug 25, 2025 | $31.46 | $31.13 | $0.3296 | 22,607.0 | -1.08% |
| Aug 22, 2025 | $31.54 | $31.04 | $0.50 | 26,761.0 | +1.84% |
| Aug 21, 2025 | $30.94 | $30.77 | $0.17 | 21,849.0 | +0.29% |
| Aug 20, 2025 | $30.90 | $30.76 | $0.14 | 33,464.0 | +0.23% |
| Aug 19, 2025 | $30.93 | $30.67 | $0.26 | 28,529.0 | -0.06% |
| Aug 18, 2025 | $30.84 | $30.66 | $0.18 | 28,171.0 | -0.23% |
| Aug 15, 2025 | $30.91 | $30.74 | $0.1698 | 26,570.0 | +0.52% |
| Aug 14, 2025 | $30.80 | $30.63 | $0.1699 | 27,751.0 | -0.36% |
| Aug 13, 2025 | $30.89 | $30.78 | $0.1146 | 28,133.0 | -0.16% |
| Aug 12, 2025 | $30.87 | $30.46 | $0.41 | 38,848.0 | +1.35% |
| Aug 11, 2025 | $30.57 | $30.41 | $0.1608 | 37,152.0 | -0.35% |
| Aug 08, 2025 | $30.75 | $30.50 | $0.2475 | 34,411.0 | +0.35% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $31.17 | $30.57 | $0.60 | 160,871.0 | -0.23% |
| Aug, 2025 | $31.54 | $29.36 | $2.18 | 1,224,627.0 | +4.62% |
| Jul, 2025 | $30.59 | $29.09 | $1.50 | 1,674,146.0 | +1.44% |
| Jun, 2025 | $29.66 | $28.44 | $1.22 | 806,610.0 | +2.92% |
| May, 2025 | $28.60 | $26.76 | $1.84 | 1,421,298.0 | +5.26% |
| Apr, 2025 | $27.25 | $23.17 | $4.08 | 1,730,187.0 | +0.22% |
| Mar, 2025 | $27.71 | $25.83 | $1.88 | 1,268,557.0 | +3.10% |
| Feb, 2025 | $26.56 | $25.11 | $1.45 | 934,443.0 | +2.15% |
| Jan, 2025 | $26.07 | $24.82 | $1.25 | 1,576,571.0 | +1.43% |
Cambria Foreign Shareholder Yield ETF Stock (FYLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.63 | $24.56 | $2.07 | 1,535,580.0 | -4.26% |
| Nov, 2024 | $27.00 | $25.60 | $1.40 | 959,401.0 | -0.64% |
| 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% |
0.32%
0.49%
Cap:
|
Volume (24h):