Get the Stockscreener App
25.97
1.17%
0.2998
After Hours:
25.95
-0.02
-0.08%
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 January 30, 2025, is $25.97.
- 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 83.94% to $25.97 now.
- The 52-week high stock price for FYLD is $28.30, representing a 8.97% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for FYLD is $24.00, indicating a -7.59% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $26.07 | $25.80 | $0.2675 | 22,890.0 | +1.17% |
| Jan 29, 2025 | $25.80 | $25.57 | $0.2202 | 23,381.0 | +0.29% |
| Jan 28, 2025 | $25.69 | $25.49 | $0.20 | 25,246.0 | -0.48% |
| Jan 27, 2025 | $25.73 | $25.60 | $0.1274 | 15,230.0 | -0.08% |
| Jan 24, 2025 | $25.83 | $25.70 | $0.133 | 24,368.0 | +0.16% |
| Jan 23, 2025 | $25.80 | $25.63 | $0.1692 | 26,521.0 | +0.47% |
| Jan 22, 2025 | $25.71 | $25.58 | $0.13 | 28,419.0 | -0.47% |
| Jan 21, 2025 | $25.78 | $25.50 | $0.2797 | 35,456.0 | +1.34% |
| Jan 17, 2025 | $25.50 | $25.30 | $0.20 | 46,723.0 | +0.31% |
| Jan 16, 2025 | $25.36 | $25.19 | $0.1692 | 27,564.0 | -0.21% |
| Jan 15, 2025 | $25.46 | $25.22 | $0.24 | 35,162.0 | +1.46% |
| Jan 14, 2025 | $25.11 | $24.92 | $0.19 | 38,015.0 | -0.20% |
| Jan 13, 2025 | $25.18 | $24.82 | $0.36 | 831,563.0 | -0.08% |
| Jan 10, 2025 | $25.17 | $24.96 | $0.2099 | 41,499.0 | -0.99% |
| Jan 08, 2025 | $25.34 | $25.16 | $0.1799 | 166,182.0 | -0.75% |
| Jan 07, 2025 | $25.65 | $25.44 | $0.2099 | 34,489.0 | -0.62% |
| Jan 06, 2025 | $25.72 | $25.55 | $0.1672 | 35,785.0 | +0.63% |
| Jan 03, 2025 | $25.48 | $25.28 | $0.196 | 37,519.0 | +0.43% |
| Jan 02, 2025 | $25.43 | $25.19 | $0.24 | 53,528.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $26.07 | $24.82 | $1.25 | 1,572,430.0 | +3.01% |
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% |
1.05%
Cap:
|
Volume (24h):