Skip to main content

Cambria ETF Trust Cambria Micro and SmallCap Shareholder Yield ETF (NY: MYLD )

26.18 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 25.95 26.18 25.95 26.18 1,453 +0.22(+0.86%)
Dec 23, 2024 25.98 25.98 25.95 25.95 580 -0.09(-0.33%)
Dec 20, 2024 26.17 26.28 26.04 26.04 2,771 +0.03(+0.12%)
Dec 19, 2024 26.25 26.25 26.00 26.01 3,483 -0.06(-0.23%)
Dec 18, 2024 27.23 27.23 25.97 26.07 6,794 -1.00(-3.69%)
Dec 17, 2024 27.43 27.43 27.06 27.07 6,156 -0.45(-1.65%)
Dec 16, 2024 27.46 27.52 27.43 27.52 2,093 -0.00(-0.00%)
Dec 13, 2024 27.52 27.52 27.52 27.52 136 -0.05(-0.17%)
Dec 12, 2024 27.58 27.70 27.53 27.57 2,928 -0.20(-0.74%)
Dec 11, 2024 27.68 27.77 27.68 27.77 3,817 +0.20(+0.73%)
Dec 10, 2024 27.50 27.65 27.39 27.57 1,598 -0.03(-0.12%)
Dec 09, 2024 27.86 27.86 27.61 27.61 814 -0.04(-0.13%)
Dec 06, 2024 27.69 27.70 27.53 27.64 1,873 -0.39(-1.39%)
Dec 05, 2024 27.90 28.03 27.77 28.03 9,293 -0.06(-0.21%)
Dec 04, 2024 28.14 28.14 28.00 28.09 5,651 +0.01(+0.03%)
Dec 03, 2024 28.02 28.08 28.02 28.08 673 -0.19(-0.67%)
Dec 02, 2024 28.12 28.33 28.12 28.27 844 +0.08(+0.29%)
Nov 29, 2024 28.18 28.25 28.17 28.19 1,984 +0.03(+0.10%)
Nov 27, 2024 28.45 28.45 28.16 28.16 1,039 -0.06(-0.20%)
Nov 26, 2024 28.25 28.25 28.22 28.22 2,176 -0.38(-1.34%)
Nov 25, 2024 28.25 28.71 28.25 28.60 1,697 +0.50(+1.79%)
Nov 22, 2024 28.05 28.10 28.05 28.10 742 +0.45(+1.62%)
Nov 21, 2024 27.62 27.65 27.60 27.65 5,334 +0.40(+1.47%)
Nov 20, 2024 27.20 27.25 27.06 27.25 3,565 +0.05(+0.18%)
Nov 19, 2024 27.19 27.26 27.18 27.20 7,361 -0.18(-0.67%)
Nov 18, 2024 27.51 27.51 27.38 27.38 1,279 +0.01(+0.04%)
Nov 15, 2024 27.43 27.43 27.32 27.38 30,758 -0.21(-0.78%)
Nov 14, 2024 27.85 27.85 27.56 27.59 1,117 -0.25(-0.89%)
Nov 13, 2024 28.14 28.14 27.84 27.84 893 -0.13(-0.48%)
Nov 12, 2024 28.03 28.03 27.95 27.97 4,137 -0.33(-1.16%)
Nov 11, 2024 28.18 28.33 28.18 28.30 6,951 +0.32(+1.13%)
Nov 08, 2024 27.95 27.98 27.95 27.98 573 +0.04(+0.15%)
Nov 07, 2024 28.10 28.10 27.93 27.94 4,973 -0.19(-0.67%)
Nov 06, 2024 27.76 28.13 27.76 28.13 1,816 +1.67(+6.30%)
Nov 05, 2024 26.21 26.46 26.18 26.46 3,355 +0.47(+1.81%)
Nov 04, 2024 26.01 26.01 25.99 25.99 485 +0.14(+0.54%)
Nov 01, 2024 26.01 26.01 25.82 25.85 1,542 -0.14(-0.56%)
Oct 31, 2024 25.95 26.16 25.95 26.00 2,085 -0.14(-0.54%)
Oct 30, 2024 25.96 26.32 25.96 26.14 2,416 +0.12(+0.46%)
Oct 29, 2024 26.09 26.09 25.98 26.02 1,540 -0.15(-0.59%)
Oct 28, 2024 26.10 26.28 26.04 26.17 4,703 +0.31(+1.20%)
Oct 25, 2024 26.15 26.24 25.85 25.86 3,738 -0.31(-1.18%)
Oct 24, 2024 26.01 26.17 25.97 26.17 3,806 +0.09(+0.35%)
Oct 23, 2024 26.10 26.10 26.00 26.08 1,174 -0.21(-0.78%)
Oct 22, 2024 26.30 26.30 26.29 26.29 654 -0.20(-0.77%)
Oct 21, 2024 26.57 26.57 26.48 26.49 1,754 -0.53(-1.96%)
Oct 18, 2024 27.17 27.17 27.01 27.02 6,272 -0.17(-0.63%)
Oct 17, 2024 27.08 27.19 26.99 27.19 1,950 +0.03(+0.11%)
Oct 16, 2024 27.13 27.20 27.13 27.16 2,008 +0.44(+1.64%)
Oct 15, 2024 26.60 26.89 26.60 26.72 1,565 -0.03(-0.10%)
Oct 14, 2024 26.70 26.76 26.68 26.75 2,711 +0.06(+0.22%)
Oct 11, 2024 26.69 26.69 26.69 26.69 100 +0.43(+1.62%)
Oct 10, 2024 26.12 26.27 26.12 26.27 1,719 -0.09(-0.32%)
Oct 09, 2024 26.35 26.35 26.35 26.35 170 +0.09(+0.34%)
Oct 08, 2024 26.14 26.29 26.14 26.26 742 -0.15(-0.57%)
Oct 07, 2024 26.60 26.61 26.29 26.41 785 -0.21(-0.78%)
Oct 04, 2024 26.60 26.62 26.53 26.62 2,283 +0.49(+1.86%)
Oct 03, 2024 26.06 26.16 26.03 26.13 1,916 -0.10(-0.37%)
Oct 02, 2024 26.27 26.27 26.23 26.23 1,792 -0.15(-0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.