MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SYLD — Cambria Shareholder Yield ETF
Cboe BZXCambria Shareholder Yield ETF
$80.99
-0.66(-0.81%)
- O
- 81.14
- H
- 81.32
- L
- 80.72
- V
- 30.45K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$80.99
Period Return+34.51%
Period High$87.33
Period Low$59.14
Avg Daily Volume55.9K
Total Trading Days365
SYLD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $81.14 | $81.32 | $80.72 | $80.99 | $-0.66 | -0.81% | 30,453 | $81.03 | $80.72 $81.32 |
| Oct 6, 2026 | $81.64 | $81.98 | $81.50 | $81.65 | +$0.11 | +0.13% | 28,619 | $81.71 | $81.50 $81.98 |
| Oct 5, 2026 | $81.20 | $81.84 | $80.86 | $81.55 | +$0.35 | +0.42% | 44,139 | $81.67 | $80.86 $81.84 |
| Oct 2, 2026 | $81.07 | $81.47 | $80.92 | $81.20 | +$0.08 | +0.10% | 30,616 | $81.24 | $80.92 $81.47 |
| Oct 1, 2026 | $80.42 | $81.16 | $80.00 | $81.12 | +$0.53 | +0.66% | 30,181 | $80.77 | $80.00 $81.16 |
| Sep 30, 2026 | $81.48 | $81.48 | $80.50 | $80.59 | $-0.49 | -0.60% | 19,916 | $81.02 | $80.50 $81.48 |
| Sep 29, 2026 | $81.34 | $81.39 | $80.86 | $81.08 | $-0.41 | -0.50% | 23,596 | $81.00 | $80.86 $81.39 |
| Sep 28, 2026 | $81.87 | $82.19 | $81.49 | $81.49 | $-0.68 | -0.83% | 20,739 | $81.81 | $81.49 $82.19 |
| Sep 25, 2026 | $81.73 | $82.21 | $81.45 | $82.17 | +$0.37 | +0.45% | 40,951 | $82.04 | $81.45 $82.21 |
| Sep 24, 2026 | $82.13 | $82.25 | $81.66 | $81.80 | $-0.19 | -0.23% | 85,625 | $81.80 | $81.66 $82.25 |
| Sep 23, 2026 | $82.46 | $82.58 | $81.99 | $81.99 | $-0.65 | -0.79% | 25,689 | $82.31 | $81.99 $82.58 |
| Sep 22, 2026 | $83.16 | $83.35 | $82.64 | $82.64 | $-0.33 | -0.40% | 23,391 | $83.01 | $82.64 $83.35 |
| Sep 21, 2026 | $83.71 | $83.71 | $82.93 | $82.97 | $-0.56 | -0.67% | 57,929 | $83.29 | $82.93 $83.71 |
| Sep 18, 2026 | $83.86 | $83.86 | $83.25 | $83.53 | $-1.13 | -1.33% | 45,837 | $83.39 | $83.25 $83.86 |
| Sep 17, 2026 | $85.02 | $85.06 | $84.66 | $84.66 | $-0.01 | -0.01% | 47,989 | $84.87 | $84.66 $85.06 |
| Sep 16, 2026 | $85.61 | $85.70 | $84.07 | $84.67 | $-0.81 | -0.95% | 22,070 | $85.25 | $84.07 $85.70 |
| Sep 15, 2026 | $85.37 | $85.83 | $85.16 | $85.48 | $-0.07 | -0.08% | 25,467 | $85.49 | $85.16 $85.83 |
| Sep 14, 2026 | $85.63 | $86.16 | $85.41 | $85.55 | $-0.06 | -0.07% | 24,690 | $85.65 | $85.41 $86.16 |
| Sep 11, 2026 | $85.58 | $85.76 | $85.26 | $85.61 | +$0.64 | +0.75% | 30,739 | $85.48 | $85.26 $85.76 |
| Sep 10, 2026 | $85.29 | $85.41 | $84.79 | $84.97 | $-0.40 | -0.47% | 38,833 | $85.05 | $84.79 $85.41 |
| Sep 9, 2026 | $86.12 | $86.12 | $85.30 | $85.37 | $-0.50 | -0.58% | 27,399 | $85.54 | $85.30 $86.12 |
| Sep 8, 2026 | $86.88 | $86.88 | $85.87 | $85.87 | $-1.15 | -1.32% | 15,003 | $86.24 | $85.87 $86.88 |
| Sep 4, 2026 | $86.46 | $87.21 | $86.35 | $87.02 | $-0.03 | -0.03% | 16,404 | $86.93 | $86.35 $87.21 |
| Sep 3, 2026 | $87.20 | $87.33 | $86.62 | $87.05 | +$0.34 | +0.39% | 25,401 | $87.03 | $86.62 $87.33 |
| Sep 2, 2026 | $85.44 | $86.98 | $85.44 | $86.71 | +$1.13 | +1.32% | 34,671 | $86.63 | $85.44 $86.98 |
| Sep 1, 2026 | $85.94 | $86.33 | $85.39 | $85.58 | $-0.45 | -0.52% | 33,017 | $85.64 | $85.39 $86.33 |
| Aug 31, 2026 | $86.52 | $86.83 | $85.91 | $86.03 | $-0.32 | -0.36% | 38,110 | $86.11 | $85.91 $86.83 |
| Aug 28, 2026 | $86.33 | $86.88 | $86.18 | $86.35 | $-0.13 | -0.14% | 32,826 | $86.40 | $86.18 $86.88 |
| Aug 27, 2026 | $86.80 | $86.80 | $86.14 | $86.47 | $-0.24 | -0.28% | 84,591 | $86.50 | $86.14 $86.80 |
| Aug 26, 2026 | $86.41 | $86.88 | $86.34 | $86.71 | +$0.42 | +0.48% | 58,905 | $86.79 | $86.34 $86.88 |