Get the Stockscreener App
28.86
0.73%
0.21
After Hours:
28.86
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 June 06, 2025, is $28.86.
- 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 104.41% to $28.86 now.
- The 52-week high stock price for FYLD is $28.85, representing a -0.03% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for FYLD is $23.17, indicating a -19.72% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $28.87 | $28.65 | $0.22 | 20,936.0 | +0.73% |
| Jun 05, 2025 | $28.81 | $28.64 | $0.1699 | 74,639.0 | -0.03% |
| Jun 04, 2025 | $28.83 | $28.65 | $0.1799 | 21,292.0 | -0.28% |
| Jun 03, 2025 | $28.79 | $28.52 | $0.2714 | 39,262.0 | -0.38% |
| Jun 02, 2025 | $28.85 | $28.54 | $0.31 | 53,396.0 | +1.55% |
| May 30, 2025 | $28.44 | $28.20 | $0.24 | 41,473.0 | +0.00% |
| May 29, 2025 | $28.45 | $28.23 | $0.2196 | 31,524.0 | +0.42% |
| May 28, 2025 | $28.51 | $28.14 | $0.3676 | 26,813.0 | -0.42% |
| May 27, 2025 | $28.60 | $28.40 | $0.20 | 39,781.0 | +0.39% |
| May 23, 2025 | $28.34 | $27.88 | $0.46 | 17,933.0 | +0.71% |
| May 22, 2025 | $28.21 | $27.95 | $0.2599 | 28,332.0 | -0.35% |
| May 21, 2025 | $28.46 | $28.14 | $0.3182 | 27,861.0 | +0.00% |
| May 20, 2025 | $28.30 | $28.05 | $0.2476 | 45,420.0 | +0.25% |
| May 19, 2025 | $28.21 | $27.80 | $0.408 | 36,602.0 | +0.21% |
| May 16, 2025 | $28.09 | $27.80 | $0.2908 | 496,648.0 | -0.07% |
| May 15, 2025 | $28.09 | $27.73 | $0.36 | 29,963.0 | +0.79% |
| May 14, 2025 | $28.05 | $27.71 | $0.34 | 27,579.0 | -0.29% |
| May 13, 2025 | $27.99 | $27.68 | $0.31 | 54,309.0 | +1.16% |
| May 12, 2025 | $27.70 | $27.46 | $0.24 | 46,776.0 | +0.66% |
| May 09, 2025 | $27.50 | $27.27 | $0.2261 | 71,088.0 | +0.70% |
| May 08, 2025 | $27.38 | $27.15 | $0.23 | 47,265.0 | +0.11% |
| May 07, 2025 | $27.41 | $27.12 | $0.2935 | 41,277.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $28.87 | $28.52 | $0.3529 | 230,461.0 | +1.58% |
| 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% |
0.99%
Cap:
|
Volume (24h):