Cambria Micro And Smallcap Shareholder Yield ETF (MYLD)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 03:20PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 26.29 | 26.35 | 26.26 | 26.26 | 26.26 | 800 |
| May 06, 2024 | 26.28 | 26.28 | 26.25 | 26.25 | 26.25 | 800 |
| May 03, 2024 | 26.15 | 26.15 | 25.91 | 25.94 | 25.94 | 1,200 |
| May 02, 2024 | 25.59 | 25.71 | 25.59 | 25.71 | 25.71 | 1,200 |
| May 01, 2024 | 25.35 | 25.37 | 25.35 | 25.37 | 25.37 | 500 |
| Apr 30, 2024 | 25.56 | 25.56 | 25.47 | 25.47 | 25.47 | 1,100 |
| Apr 29, 2024 | 26.02 | 26.02 | 25.92 | 25.92 | 25.92 | 300 |
| Apr 26, 2024 | 25.93 | 25.93 | 25.80 | 25.80 | 25.80 | 4,300 |
| Apr 25, 2024 | 25.67 | 25.77 | 25.65 | 25.77 | 25.77 | 800 |
| Apr 24, 2024 | 25.86 | 26.00 | 25.86 | 26.00 | 26.00 | 400 |
| Apr 23, 2024 | 25.76 | 26.07 | 25.76 | 26.01 | 26.01 | 1,500 |
| Apr 22, 2024 | 25.55 | 25.82 | 25.55 | 25.67 | 25.67 | 900 |
| Apr 19, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 500 |
| Apr 18, 2024 | 25.33 | 25.33 | 25.21 | 25.21 | 25.21 | 3,500 |
| Apr 17, 2024 | 25.31 | 25.31 | 25.19 | 25.19 | 25.19 | 800 |
| Apr 16, 2024 | 25.05 | 25.24 | 25.05 | 25.24 | 25.24 | 2,000 |
| Apr 15, 2024 | 25.70 | 25.70 | 25.27 | 25.28 | 25.28 | 3,200 |
| Apr 12, 2024 | 25.71 | 25.71 | 25.43 | 25.43 | 25.43 | 2,300 |
| Apr 11, 2024 | 25.75 | 25.75 | 25.74 | 25.75 | 25.75 | 2,800 |
| Apr 10, 2024 | 26.02 | 26.02 | 25.75 | 25.75 | 25.75 | 5,800 |
| Apr 09, 2024 | 26.53 | 26.53 | 26.28 | 26.29 | 26.29 | 2,400 |
| Apr 08, 2024 | 26.51 | 26.51 | 26.32 | 26.34 | 26.34 | 3,900 |
| Apr 05, 2024 | 26.28 | 26.32 | 26.15 | 26.28 | 26.28 | 5,300 |
| Apr 04, 2024 | 26.20 | 26.20 | 26.15 | 26.15 | 26.15 | 1,900 |
| Apr 03, 2024 | 26.32 | 26.45 | 26.30 | 26.41 | 26.41 | 10,000 |
| Apr 02, 2024 | 26.30 | 26.30 | 26.14 | 26.23 | 26.23 | 7,300 |
| Apr 01, 2024 | 26.98 | 26.98 | 26.51 | 26.56 | 26.56 | 2,900 |
| Mar 28, 2024 | 26.65 | 26.77 | 26.65 | 26.77 | 26.77 | 5,000 |
| Mar 27, 2024 | 26.41 | 26.58 | 26.41 | 26.58 | 26.58 | 1,900 |
| Mar 26, 2024 | 26.22 | 26.24 | 26.13 | 26.13 | 26.13 | 1,600 |
| Mar 25, 2024 | 26.28 | 26.28 | 26.20 | 26.20 | 26.20 | 7,000 |
| Mar 22, 2024 | 26.13 | 26.13 | 26.05 | 26.05 | 26.05 | 600 |
| Mar 21, 2024 | 26.29 | 26.31 | 26.22 | 26.31 | 26.31 | 1,600 |
| Mar 21, 2024 | 0.169 Dividend | |||||
| Mar 20, 2024 | 25.88 | 26.26 | 25.88 | 26.26 | 26.09 | 1,100 |
| Mar 19, 2024 | 25.82 | 25.85 | 25.82 | 25.85 | 25.69 | 500 |
| Mar 18, 2024 | 25.96 | 25.96 | 25.62 | 25.62 | 25.46 | 1,600 |
| Mar 15, 2024 | 25.66 | 25.82 | 25.66 | 25.82 | 25.65 | 1,200 |
| Mar 14, 2024 | 26.05 | 26.05 | 25.59 | 25.68 | 25.51 | 2,700 |
| Mar 13, 2024 | 26.17 | 26.17 | 26.08 | 26.08 | 25.91 | 1,400 |
| Mar 12, 2024 | 26.18 | 26.18 | 26.00 | 26.07 | 25.90 | 7,600 |
| Mar 11, 2024 | 26.30 | 26.30 | 25.91 | 26.03 | 25.86 | 7,700 |
| Mar 08, 2024 | 26.19 | 26.19 | 26.00 | 26.02 | 25.85 | 1,300 |
| Mar 07, 2024 | 26.02 | 26.02 | 25.92 | 25.93 | 25.77 | 8,000 |
| Mar 06, 2024 | 26.02 | 26.02 | 25.80 | 25.83 | 25.67 | 6,300 |
| Mar 05, 2024 | 25.97 | 26.02 | 25.94 | 26.02 | 25.85 | 1,800 |
| Mar 04, 2024 | 26.18 | 26.30 | 25.90 | 25.93 | 25.76 | 7,600 |
| Mar 01, 2024 | 26.23 | 26.23 | 26.14 | 26.17 | 26.01 | 4,400 |
| Feb 29, 2024 | 26.04 | 26.15 | 26.04 | 26.15 | 25.98 | 900 |
| Feb 28, 2024 | 26.04 | 26.05 | 25.91 | 25.91 | 25.74 | 1,900 |
| Feb 27, 2024 | 26.02 | 26.07 | 26.02 | 26.04 | 25.87 | 1,000 |
| Feb 26, 2024 | 25.86 | 25.89 | 25.83 | 25.88 | 25.71 | 1,000 |
| Feb 23, 2024 | 25.71 | 25.88 | 25.66 | 25.83 | 25.66 | 1,600 |
| Feb 22, 2024 | 25.59 | 25.73 | 25.59 | 25.73 | 25.56 | 4,000 |
| Feb 21, 2024 | 25.61 | 25.61 | 25.46 | 25.57 | 25.40 | 500 |
| Feb 20, 2024 | 25.70 | 25.70 | 25.51 | 25.52 | 25.36 | 1,200 |
| Feb 16, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.61 | 100 |
| Feb 15, 2024 | 26.01 | 26.01 | 25.95 | 25.95 | 25.79 | 800 |
| Feb 14, 2024 | 25.27 | 25.46 | 25.27 | 25.44 | 25.27 | 800 |
| Feb 13, 2024 | 25.53 | 25.53 | 25.00 | 25.13 | 24.97 | 2,000 |
| Feb 12, 2024 | 26.02 | 26.02 | 26.00 | 26.00 | 25.83 | 700 |
| Feb 09, 2024 | 25.21 | 25.47 | 25.21 | 25.47 | 25.31 | 300 |
| Feb 08, 2024 | 25.01 | 25.27 | 25.01 | 25.27 | 25.10 | 700 |
| Feb 07, 2024 | 24.95 | 25.06 | 24.95 | 25.03 | 24.87 | 500 |
| Feb 06, 2024 | 25.14 | 25.14 | 25.11 | 25.13 | 24.96 | 1,200 |
| Feb 05, 2024 | 25.28 | 25.28 | 25.02 | 25.09 | 24.93 | 433,700 |
| Feb 02, 2024 | 25.23 | 25.48 | 25.23 | 25.39 | 25.22 | 600 |
| Feb 01, 2024 | 25.35 | 25.49 | 25.35 | 25.49 | 25.33 | 700 |
| Jan 31, 2024 | 25.73 | 25.73 | 25.35 | 25.35 | 25.18 | 1,200 |
| Jan 30, 2024 | 25.84 | 25.96 | 25.83 | 25.94 | 25.77 | 5,900 |
| Jan 29, 2024 | 25.66 | 25.85 | 25.57 | 25.84 | 25.67 | 2,400 |
| Jan 26, 2024 | 25.72 | 25.72 | 25.58 | 25.66 | 25.49 | 2,300 |
| Jan 25, 2024 | 25.54 | 25.54 | 25.43 | 25.51 | 25.35 | 2,500 |
| Jan 24, 2024 | 25.34 | 25.38 | 25.19 | 25.19 | 25.03 | 4,200 |
| Jan 23, 2024 | 25.51 | 25.51 | 25.25 | 25.25 | 25.08 | 800 |
| Jan 22, 2024 | 25.23 | 25.32 | 25.22 | 25.32 | 25.16 | 1,200 |
| Jan 19, 2024 | 24.82 | 24.85 | 24.47 | 24.85 | 24.69 | 1,900 |
| Jan 18, 2024 | 24.54 | 24.68 | 24.35 | 24.68 | 24.52 | 431,500 |
| Jan 17, 2024 | 24.35 | 24.45 | 24.35 | 24.45 | 24.29 | 1,000 |
| Jan 16, 2024 | 24.55 | 24.60 | 24.46 | 24.48 | 24.32 | 3,800 |
| Jan 12, 2024 | 24.88 | 25.17 | 24.76 | 24.81 | 24.65 | 5,200 |
| Jan 11, 2024 | 24.78 | 24.82 | 24.75 | 24.82 | 24.66 | 3,400 |
| Jan 10, 2024 | 24.85 | 24.96 | 24.85 | 24.96 | 24.80 | 5,200 |
| Jan 09, 2024 | 25.14 | 25.14 | 24.87 | 24.91 | 24.75 | 10,200 |
| Jan 08, 2024 | 25.14 | 25.20 | 25.04 | 25.20 | 25.04 | 10,700 |
| Jan 05, 2024 | 25.18 | 25.33 | 25.16 | 25.16 | 25.00 | 7,200 |
| Jan 04, 2024 | 25.18 | 25.18 | 25.08 | 25.08 | 24.92 | 91,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.