Cambria Large Cap Shareholder Yield ETF (LYLD)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.137174211248 | 25.515 | 25.84 | 25.2 | 3865 | 25.49193315 | SP |
| 4 | -1.2 | -4.48598130841 | 26.75 | 26.75 | 25.1107 | 2079 | 25.51463741 | SP |
| 12 | -2.12 | -7.66172750271 | 27.67 | 28.18 | 25.1107 | 7753 | 27.23605749 | SP |
| 26 | -0.66 | -2.51812285387 | 26.21 | 28.18 | 24.29 | 6312 | 26.55569845 | SP |
| 52 | -0.66 | -2.51812285387 | 26.21 | 28.18 | 24.29 | 6312 | 26.55569845 | SP |
| 156 | -0.66 | -2.51812285387 | 26.21 | 28.18 | 24.29 | 6312 | 26.55569845 | SP |
| 260 | -0.66 | -2.51812285387 | 26.21 | 28.18 | 24.29 | 6312 | 26.55569845 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 25.55 | 0.07 | 0.29 | 25.4754 | 25.55 | 25.4754 | 3256 |
| 1736292600 | 25.4754 | -0.05 | -0.21 | 25.2 | 25.57 | 25.2 | 400 |
| 1736206200 | 25.53 | 0.08 | 0.31 | 25.45 | 25.84 | 25.45 | 11462 |
| 1735947000 | 25.45 | 0.12 | 0.47 | 25.33 | 25.52 | 25.33 | 522 |
| 1735860600 | 25.33 | -0.06 | -0.22 | 25.515 | 25.515 | 25.29 | 3686 |
| 1735687800 | 25.3859 | 0.07 | 0.26 | 25.32 | 25.44 | 25.32 | 511 |
| 1735601400 | 25.32 | -0.22 | -0.86 | 25.54 | 25.54 | 25.1107 | 3374 |
| 1735342200 | 25.54 | -0.14 | -0.53 | 25.6751 | 25.6751 | 25.4367 | 1323 |
| 1735255800 | 25.6751 | 0.05 | 0.19 | 25.6259 | 25.6751 | 25.6259 | 33 |
| 1735077840 | 25.6259 | 0.16 | 0.61 | 25.47 | 25.6259 | 25.47 | 12 |
| 1734996600 | 25.47 | 0.02 | 0.08 | 25.45 | 25.47 | 25.26 | 2147 |
| 1734737400 | 25.45 | 0.22 | 0.87 | 25.1687 | 25.45 | 25.1687 | 1221 |
| 1734651000 | 25.23 | -0.11 | -0.43 | 25.34 | 25.34 | 25.18 | 4728 |
| 1734564600 | 25.34 | -0.6 | -2.31 | 25.9385 | 26.03 | 25.34 | 1181 |
| 1734478200 | 25.9385 | -0.22 | -0.85 | 26.1621 | 26.17 | 25.9 | 1161 |
| 1734391800 | 26.1621 | -0.35 | -1.31 | 26.51 | 26.51 | 26.1621 | 310 |
| 1734132600 | 26.51 | -0.07 | -0.26 | 26.58 | 26.58 | 26.47 | 1205 |
| 1734046200 | 26.58 | -0.17 | -0.64 | 26.75 | 26.75 | 26.58 | 897 |
| 1733959800 | 26.75 | -0.01 | -0.05 | 26.7629 | 26.8 | 26.69 | 2550 |
| 1733873400 | 26.7629 | -0.32 | -1.19 | 27.0865 | 27.0865 | 26.7629 | 1506 |
| 1733787000 | 27.0865 | -0.05 | -0.18 | 27 | 27.31 | 27 | 518 |
| 1733527800 | 27.1365 | -0.27 | -1.00 | 27.41 | 27.41 | 27.1365 | 1929 |
| 1733441400 | 27.41 | 0.06 | 0.23 | 27.3466 | 27.41 | 27.33 | 353149 |
| 1733355000 | 27.3466 | -0.28 | -1.01 | 27.17 | 27.37 | 27.17 | 706 |
| 1733268600 | 27.6252 | -0.15 | -0.54 | 27.7745 | 27.7745 | 27.6252 | 127 |
| 1733182200 | 27.7745 | -0.18 | -0.63 | 27.9502 | 27.9502 | 27.7745 | 67 |
| 1732917840 | 27.9502 | 0.07 | 0.24 | 27.8839 | 28.05 | 27.8839 | 38 |
| 1732750200 | 27.8839 | 0.05 | 0.16 | 27.8385 | 28 | 27.8385 | 590 |
| 1732663800 | 27.8385 | -0.11 | -0.39 | 27.9473 | 27.9473 | 27.8385 | 172 |
| 1732577400 | 27.9473 | 0.16 | 0.57 | 27.79 | 28.18 | 27.79 | 3399 |
| 1732318200 | 27.79 | 0.29 | 1.04 | 27.9 | 27.9 | 27.68 | 4265 |
| 1732231800 | 27.5027 | 0.24 | 0.87 | 27.71 | 27.71 | 27.5 | 1146 |
| 1732145400 | 27.266 | 0.18 | 0.66 | 27.51 | 27.51 | 27.14 | 863 |
| 1732059000 | 27.088 | -0.21 | -0.76 | 27.45 | 27.45 | 27 | 419 |
| 1731972600 | 27.296 | 0.09 | 0.31 | 27.65 | 27.65 | 27.29 | 1951 |
| 1731713400 | 27.2106 | -0.1 | -0.36 | 27.308 | 27.308 | 27.13 | 10145 |
| 1731627000 | 27.308 | -0.09 | -0.34 | 27.83 | 27.83 | 27.308 | 1230 |
| 1731540600 | 27.4002 | 0.03 | 0.11 | 27.82 | 27.82 | 27.4 | 4246 |
| 1731454200 | 27.3704 | -0.25 | -0.92 | 27.96 | 27.96 | 27.37 | 1813 |
| 1731367800 | 27.6239 | 0.27 | 0.97 | 27.3584 | 27.67 | 27.3584 | 134 |
| 1731108600 | 27.3584 | -0.03 | -0.12 | 27.75 | 27.75 | 27.3584 | 102 |
| 1731022200 | 27.39 | -0.22 | -0.80 | 27.9 | 27.9 | 27.36 | 7073 |
| 1730935800 | 27.61 | 1.04 | 3.93 | 27.37 | 27.61 | 27.3699 | 1302 |
| 1730849400 | 26.5664 | 0.23 | 0.86 | 26.3402 | 26.5664 | 26.3402 | 79 |
| 1730763000 | 26.3402 | 0.16 | 0.62 | 26.1789 | 26.3402 | 26.1789 | 5 |
| 1730500200 | 26.1789 | -0.07 | -0.26 | 26.2479 | 26.2479 | 26.1789 | 32 |
| 1730413800 | 26.2479 | -0.14 | -0.55 | 26.3924 | 26.3924 | 26.2479 | 65 |
| 1730327400 | 26.3924 | -0.02 | -0.09 | 26 | 26.3924 | 26 | 38 |
| 1730241000 | 26.4162 | -0.2 | -0.76 | 26.6175 | 26.6175 | 26.4162 | 1342 |
| 1730154600 | 26.6175 | 0.23 | 0.86 | 26.3906 | 26.62 | 26.3906 | 102 |
| 1729895400 | 26.3906 | -0.36 | -1.34 | 26.75 | 26.75 | 26.3906 | 1536 |
| 1729809000 | 26.75 | 0.05 | 0.20 | 26.6961 | 26.75 | 26.6961 | 207 |
| 1729722600 | 26.6961 | -0.08 | -0.31 | 26.7792 | 26.7792 | 26.6961 | 17 |
| 1729636200 | 26.7792 | -0.15 | -0.56 | 26.93 | 26.93 | 26.75 | 506 |
| 1729549800 | 26.93 | -0.37 | -1.36 | 26.75 | 26.99 | 26.75 | 402 |
| 1729290600 | 27.3 | -0.06 | -0.21 | 26.97 | 27.3008 | 26.97 | 106 |
| 1729204200 | 27.3586 | 0.03 | 0.13 | 27.67 | 27.67 | 27.35 | 635 |
| 1729117800 | 27.3239 | 0.23 | 0.85 | 27.0936 | 27.38 | 27.0936 | 1934 |
| 1729031400 | 27.0936 | -0.26 | -0.94 | 27.35 | 27.4036 | 27.0936 | 202 |
| 1728945000 | 27.35 | 0.17 | 0.63 | 27.1779 | 27.35 | 27.1779 | 844 |
| 1728685800 | 27.1779 | 0.19 | 0.72 | 26.9836 | 27.1779 | 26.9836 | 8 |
| 1728599400 | 26.9836 | -0.06 | -0.21 | 27.4 | 27.4 | 26.9836 | 2157 |
| 1728513000 | 27.04 | 0.22 | 0.80 | 26.8246 | 27.04 | 26.8 | 508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
