Cambria Shareholder Yield ETF Historical Stock Prices

(ETF)
SYLD 
$31.078
*  
0.148
0.48%
Get SYLD Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading SYLD now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  30.90  31.0899  31.01  31.078 20,152
08/19/2014 31.02 31.0899 31.01 31.078 20,152
08/18/2014 30.83 30.95 30.823 30.93 20,133
08/15/2014 30.85 30.85 30.48 30.67 20,241
08/14/2014 30.57 30.74 30.57 30.73 26,830
08/13/2014 30.42 30.61 30.41 30.61 21,743
08/12/2014 30.42 30.48 30.3 30.324 13,475
08/11/2014 30.46 30.5899 30.4167 30.4167 38,651
08/08/2014 30.11 30.34 30.041 30.34 12,471
08/07/2014 30.25 30.2712 29.9401 30 21,802
08/06/2014 30.04 30.2951 29.99 30.1501 18,398
08/05/2014 30.2 30.32 30.02 30.12 18,025
08/04/2014 30.13 30.3411 30.04 30.31 20,791
08/01/2014 30.01 30.185 29.93 30.1122 54,514
07/31/2014 30.5 30.5 30.09 30.11 80,708
07/30/2014 30.74 30.78 30.59 30.68 16,464
07/29/2014 30.96 30.9792 30.72 30.72 30,374
07/28/2014 30.82 30.96 30.65 30.84 75,609
07/25/2014 30.9 30.965 30.8101 30.8312 14,717
07/24/2014 30.86 31.0098 30.86 30.99 15,776
07/23/2014 30.84 30.9 30.75 30.84 13,916
07/22/2014 30.85 30.9498 30.78 30.9 18,109
07/21/2014 30.68 30.798 30.62 30.71 44,037
07/18/2014 30.58 30.85 30.58 30.82 32,486
07/17/2014 30.85 30.87 30.5075 30.5505 25,416
07/16/2014 31 31.04 30.85 30.9325 20,959
07/15/2014 30.9 31.046 30.78 30.87 18,256
07/14/2014 30.87 30.99 30.87 30.89 44,608
07/11/2014 30.67 30.8 30.66 30.78 39,414
07/10/2014 30.6 30.789 30.527 30.74 18,110
07/09/2014 30.79 30.97 30.79 30.92 19,627
07/08/2014 30.94 30.94 30.6915 30.78 28,809
07/07/2014 31.07 31.09 30.94 31.01 38,879
07/03/2014 31.06 31.2 31.04 31.13 19,316
07/02/2014 31.06 31.06 30.95 30.98 15,081
07/01/2014 30.84 31.16 30.84 31.03 33,653
06/30/2014 30.7 30.83 30.6901 30.76 34,927
06/27/2014 30.59 30.72 30.56 30.72 45,510
06/26/2014 30.78 30.78 30.466 30.63 34,357
06/25/2014 30.73 30.87 30.65 30.87 34,660
06/24/2014 31.03 31.11 30.79 30.79 45,041
06/23/2014 31.1 31.1 30.96 31.04 63,914
06/20/2014 31.13 31.29 31.02 31.09 56,727
06/19/2014 31.13 31.15 31.02 31.1 31,289
06/18/2014 31.01 31.09 30.85 31.09 49,443
06/17/2014 30.71 31.009 30.71 30.98 28,593
06/16/2014 30.82 30.84 30.68 30.76 31,015
06/13/2014 30.7 30.86 30.6748 30.81 21,961
06/12/2014 31.02 31.02 30.61 30.69 47,330
06/11/2014 30.95 30.96 30.81 30.91 43,112
06/10/2014 31.06 31.06 30.9139 30.99 44,387
06/09/2014 31.06 31.14 31 31.069 60,318
06/06/2014 30.88 31.047 30.88 30.9898 168,896
06/05/2014 30.73 30.88 30.5224 30.88 15,284
06/04/2014 30.5 30.67 30.4707 30.6401 32,480
06/03/2014 30.5 30.589 30.4299 30.53 19,472
06/02/2014 30.41 30.55 30.36 30.5275 18,540
05/30/2014 30.35 30.48 30.35 30.46 6,189
05/29/2014 30.32 30.3901 30.28 30.3901 21,365
05/28/2014 30.33 30.35 30.258 30.338 7,922
05/27/2014 30.2 30.34 30.2 30.22 39,501
05/23/2014 30 30.09 29.96 30.0807 118,601
05/22/2014 29.85 30 29.84 29.956 43,780
05/21/2014 29.68 29.86 29.66 29.8 32,336
05/20/2014 29.94 29.94 29.55 29.65 28,868
05/19/2014 29.67 29.9399 29.621 29.89 26,467
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?