Cambria Shareholder Yield ETF Historical Stock Prices

(ETF)
SYLD 
$29.9
*  
0.23
0.78%
Get SYLD Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading SYLD now


Community Rating:
View:    SYLD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.90  30.15  29.81  29.90 36,563
09/03/2015 29.82 30.15 29.81 29.9 37,699
09/02/2015 29.54 29.67 29.3304 29.67 183,898
09/01/2015 29.57 29.673 29.1301 29.32 81,830
08/31/2015 29.99 30.21 29.9755 30.08 92,358
08/28/2015 30.04 30.2209 30.04 30.15 18,200
08/27/2015 29.79 30.15 29.68 30.07 49,145
08/26/2015 29.06 29.5 28.6905 29.43 93,979
08/25/2015 29.42 29.672 28.59 28.59 168,725
08/24/2015 28.35 29.762 15.26 28.97 459,629
08/21/2015 30.68 30.8 30.05 30.06 118,083
08/20/2015 31.32 31.32 30.95 30.96 82,229
08/19/2015 31.63 31.6881 31.35 31.5 13,700
08/18/2015 31.81 31.84 31.76 31.78 26,677
08/17/2015 31.57 31.8347 31.486 31.83 18,428
08/14/2015 31.59 31.745 31.5606 31.71 15,006
08/13/2015 31.57 31.71 31.551 31.57 23,823
08/12/2015 31.46 31.6499 31.18 31.62 29,617
08/11/2015 31.67 31.7237 31.57 31.679 19,337
08/10/2015 31.58 31.9599 31.58 31.9201 13,723
08/07/2015 31.51 31.51 31.35 31.431 11,333
08/06/2015 31.73 31.73 31.3901 31.58 17,422
08/05/2015 31.75 31.9 31.68 31.709 33,025
08/04/2015 31.57 31.666 31.49 31.54 11,884
08/03/2015 31.72 31.72 31.522 31.59 51,266
07/31/2015 31.76 31.8528 31.6801 31.7202 11,802
07/30/2015 31.55 31.665 31.46 31.66 33,072
07/29/2015 31.33 31.5933 31.33 31.5901 16,612
07/28/2015 31.09 31.3255 31.0153 31.303 13,323
07/27/2015 31.09 31.09 30.92 30.99 15,989
07/24/2015 31.56 31.56 31.1801 31.2171 21,926
07/23/2015 31.67 31.8199 31.5 31.51 21,099
07/22/2015 31.55 31.64 31.55 31.5646 13,179
07/21/2015 31.77 31.84 31.57 31.62 19,261
07/20/2015 31.92 31.92 31.791 31.82 23,537
07/17/2015 31.97 31.97 31.78 31.87 14,413
07/16/2015 31.96 32.02 31.94 31.99 7,293
07/15/2015 31.89 31.92 31.82 31.821 6,786
07/14/2015 31.76 31.93 31.7501 31.88 20,505
07/13/2015 31.73 31.8001 31.71 31.8001 21,742
07/10/2015 31.42 31.512 31.3301 31.48 13,685
07/09/2015 31.4 31.42 31.1 31.18 37,498
07/08/2015 31.41 31.42 31 31.09 29,993
07/07/2015 31.43 31.581 31.06 31.55 15,265
07/06/2015 31.3 31.5499 31.3 31.44 15,908
07/02/2015 31.69 31.69 31.51 31.59 13,348
07/01/2015 31.62 31.69 31.5225 31.69 21,985
06/30/2015 31.43 31.9595 31.2196 31.28 20,640
06/29/2015 31.64 31.72 31.2 31.21 33,605
06/26/2015 32 32 31.83 31.87 10,284
06/25/2015 32.12 32.12 31.91 31.91 13,284
06/24/2015 32.38 32.38 32.148 32.148 7,913
06/23/2015 32.44 32.4503 32.31 32.374 26,964
06/22/2015 32.3 32.43 32.3 32.35 17,520
06/19/2015 32.31 32.3135 32.1816 32.2479 11,897
06/18/2015 32.18 32.37 32.1799 32.3 32,973
06/17/2015 32.01 32.12 31.97 32.0301 11,874
06/16/2015 31.75 32 31.75 31.9773 9,606
06/15/2015 31.73 31.8498 31.55 31.77 28,599
06/12/2015 32 32 31.89 31.94 10,781
06/11/2015 32.03 32.1176 32.02 32.06 16,980
06/10/2015 31.71 31.98 31.71 31.93 14,881
06/09/2015 31.52 31.6366 31.47 31.56 24,253
06/08/2015 31.79 31.79 31.58 31.58 15,705
06/05/2015 31.78 31.831 31.648 31.753 18,940
06/04/2015 32.04 32.0999 31.78 31.7999 23,844
06/03/2015 32 32.17 32 32.1001 13,553
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?