Cambria Shareholder Yield... (SYLD)
CBOE: SYLD
· Real-Time Price · USD
68.94
0.28 (0.41%)
At close: Oct 01, 2025, 3:59 PM
SYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 68.48 | 68.78 | 68.06 | 68.66 | n/a | -0.13% | 59,377 |
| Sep 29, 2025 | 69.38 | 69.38 | 68.43 | 68.75 | n/a | -0.36% | 80,800 |
| Sep 26, 2025 | 68.41 | 69.08 | 68.41 | 69.00 | 69.00 | 1.10% | 61,817 |
| Sep 25, 2025 | 68.39 | 68.64 | 68.03 | 68.25 | 68.25 | -0.89% | 50,509 |
| Sep 24, 2025 | 68.69 | 69.13 | 68.59 | 68.86 | 68.86 | 0.45% | 62,223 |
| Sep 23, 2025 | 68.67 | 69.52 | 68.53 | 68.55 | 68.55 | -0.22% | 40,600 |
| Sep 22, 2025 | 68.57 | 68.80 | 68.30 | 68.70 | 68.70 | 0.45% | 48,706 |
| Sep 19, 2025 | 69.21 | 69.21 | 68.37 | 68.39 | 68.39 | -1.07% | 186,200 |
| Sep 18, 2025 | 68.87 | 69.33 | 68.65 | 69.13 | 69.13 | 0.26% | 46,900 |
| Sep 17, 2025 | 69.26 | 70.57 | 68.79 | 68.95 | 68.46 | -0.32% | 85,831 |
| Sep 16, 2025 | 69.20 | 69.30 | 68.75 | 69.17 | 68.68 | -0.04% | 67,744 |
| Sep 15, 2025 | 69.56 | 69.57 | 69.01 | 69.20 | 68.71 | -0.29% | 61,342 |
| Sep 12, 2025 | 70.05 | 70.13 | 69.36 | 69.40 | 68.91 | -1.35% | 38,300 |
| Sep 11, 2025 | 69.14 | 70.41 | 69.14 | 70.35 | 69.85 | 1.81% | 42,747 |
| Sep 10, 2025 | 69.43 | 69.57 | 68.88 | 69.10 | 68.61 | -0.53% | 42,200 |
| Sep 9, 2025 | 70.04 | 70.04 | 69.37 | 69.47 | 68.97 | -0.98% | 56,000 |
| Sep 8, 2025 | 70.57 | 70.57 | 69.70 | 70.16 | 69.66 | -0.41% | 51,724 |
| Sep 5, 2025 | 70.44 | 71.10 | 69.99 | 70.45 | 69.95 | 0.26% | 58,244 |
| Sep 4, 2025 | 69.37 | 70.27 | 69.12 | 70.27 | 69.77 | 1.50% | 57,800 |
| Sep 3, 2025 | 69.11 | 69.71 | 68.83 | 69.23 | 68.74 | -0.07% | 56,918 |
Page 1 of 136