MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FYLD — Cambria Foreign Shareholder Yield ETF
Cboe BZXCambria Foreign Shareholder Yield ETF
$39.64
+0.33(+0.84%)
- O
- 39.28
- H
- 39.64
- L
- 39.20
- V
- 84.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.64
Period Return+50.78%
Period High$41.34
Period Low$26.17
Avg Daily Volume65.2K
Total Trading Days365
FYLD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.28 | $39.64 | $39.20 | $39.64 | +$0.33 | +0.84% | 84,226 | $39.39 | $39.20 $39.64 |
| Oct 1, 2026 | $39.46 | $39.47 | $39.03 | $39.31 | $-0.23 | -0.58% | 487,137 | $39.27 | $39.03 $39.47 |
| Sep 30, 2026 | $40.03 | $40.06 | $39.54 | $39.54 | $-0.18 | -0.45% | 86,269 | $39.82 | $39.54 $40.06 |
| Sep 29, 2026 | $40.05 | $40.05 | $39.47 | $39.72 | $-0.46 | -1.14% | 36,359 | $39.62 | $39.47 $40.05 |
| Sep 28, 2026 | $40.38 | $40.42 | $40.07 | $40.18 | $-0.12 | -0.30% | 34,354 | $40.28 | $40.07 $40.42 |
| Sep 25, 2026 | $40.22 | $40.32 | $40.03 | $40.30 | +$0.15 | +0.38% | 68,004 | $40.21 | $40.03 $40.32 |
| Sep 24, 2026 | $40.02 | $40.26 | $39.92 | $40.15 | +$0.09 | +0.22% | 47,653 | $40.13 | $39.92 $40.26 |
| Sep 23, 2026 | $40.23 | $40.25 | $39.76 | $40.06 | $-0.42 | -1.04% | 26,793 | $40.10 | $39.76 $40.25 |
| Sep 22, 2026 | $40.53 | $40.60 | $40.32 | $40.48 | $-0.07 | -0.17% | 50,263 | $40.48 | $40.32 $40.60 |
| Sep 21, 2026 | $40.66 | $40.66 | $40.43 | $40.55 | +$0.17 | +0.42% | 76,087 | $40.55 | $40.43 $40.66 |
| Sep 18, 2026 | $40.31 | $40.53 | $40.00 | $40.38 | $-0.80 | -1.94% | 105,412 | $40.38 | $40.00 $40.53 |
| Sep 17, 2026 | $41.21 | $41.30 | $41.00 | $41.18 | +$0.24 | +0.59% | 63,838 | $41.17 | $41.00 $41.30 |
| Sep 16, 2026 | $41.20 | $41.30 | $40.73 | $40.94 | $-0.18 | -0.44% | 77,388 | $41.13 | $40.73 $41.30 |
| Sep 15, 2026 | $40.80 | $41.14 | $40.65 | $41.12 | +$0.23 | +0.56% | 69,408 | $41.00 | $40.65 $41.14 |
| Sep 14, 2026 | $41.34 | $41.34 | $40.83 | $40.89 | $-0.14 | -0.34% | 59,185 | $41.10 | $40.83 $41.34 |
| Sep 11, 2026 | $41.04 | $41.16 | $40.90 | $41.03 | +$0.30 | +0.74% | 28,051 | $41.06 | $40.90 $41.16 |
| Sep 10, 2026 | $40.82 | $40.84 | $40.66 | $40.73 | $-0.25 | -0.62% | 37,981 | $40.75 | $40.66 $40.84 |
| Sep 9, 2026 | $41.26 | $41.26 | $40.93 | $40.98 | $-0.09 | -0.23% | 27,732 | $41.04 | $40.93 $41.26 |
| Sep 8, 2026 | $41.30 | $41.30 | $41.02 | $41.08 | $-0.12 | -0.28% | 49,687 | $41.13 | $41.02 $41.30 |
| Sep 4, 2026 | $41.05 | $41.25 | $40.83 | $41.19 | $-0.06 | -0.15% | 43,283 | $41.12 | $40.83 $41.25 |
| Sep 3, 2026 | $41.23 | $41.30 | $40.98 | $41.25 | +$0.52 | +1.28% | 59,456 | $41.21 | $40.98 $41.30 |
| Sep 2, 2026 | $40.77 | $40.80 | $40.46 | $40.73 | +$0.05 | +0.13% | 54,050 | $40.67 | $40.46 $40.80 |
| Sep 1, 2026 | $40.61 | $40.85 | $40.60 | $40.68 | +$0.08 | +0.19% | 173,164 | $40.71 | $40.60 $40.85 |
| Aug 31, 2026 | $40.78 | $40.79 | $40.41 | $40.60 | +$0.19 | +0.47% | 69,400 | $40.55 | $40.41 $40.79 |
| Aug 28, 2026 | $40.51 | $40.57 | $40.27 | $40.41 | $-0.05 | -0.13% | 18,514 | $40.39 | $40.27 $40.57 |
| Aug 27, 2026 | $40.26 | $40.53 | $40.26 | $40.46 | +$0.01 | +0.03% | 32,752 | $40.42 | $40.26 $40.53 |
| Aug 26, 2026 | $40.68 | $40.68 | $40.23 | $40.45 | $-0.15 | -0.37% | 30,634 | $40.45 | $40.23 $40.68 |
| Aug 25, 2026 | $40.52 | $40.63 | $40.50 | $40.60 | $-0.08 | -0.20% | 32,735 | $40.59 | $40.50 $40.63 |
| Aug 24, 2026 | $40.83 | $40.83 | $40.47 | $40.69 | $-0.07 | -0.16% | 38,584 | $40.67 | $40.47 $40.83 |
| Aug 21, 2026 | $40.66 | $40.84 | $40.26 | $40.75 | +$0.40 | +0.99% | 38,732 | $40.67 | $40.26 $40.84 |