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%
EYLD — Cambria Emerging Shareholder Yield ETF
Cboe BZXCambria Emerging Shareholder Yield ETF
$48.06
+0.60(+1.26%)
- O
- 48.23
- H
- 48.23
- L
- 47.63
- V
- 67.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.06
Period Return+55.08%
Period High$50.26
Period Low$30.66
Avg Daily Volume76.7K
Total Trading Days365
EYLD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.23 | $48.23 | $47.63 | $48.06 | +$0.60 | +1.26% | 67,558 | $47.85 | $47.63 $48.23 |
| Oct 1, 2026 | $47.50 | $47.64 | $47.16 | $47.46 | $-0.14 | -0.29% | 77,037 | $47.44 | $47.16 $47.64 |
| Sep 30, 2026 | $48.17 | $48.17 | $47.60 | $47.60 | $-0.44 | -0.92% | 43,285 | $47.79 | $47.60 $48.17 |
| Sep 29, 2026 | $48.14 | $48.18 | $47.73 | $48.04 | $-0.18 | -0.37% | 41,685 | $48.03 | $47.73 $48.18 |
| Sep 28, 2026 | $48.28 | $48.74 | $47.81 | $48.22 | $-0.09 | -0.19% | 49,716 | $48.20 | $47.81 $48.74 |
| Sep 25, 2026 | $48.37 | $48.48 | $47.99 | $48.31 | +$0.30 | +0.62% | 53,635 | $48.21 | $47.99 $48.48 |
| Sep 24, 2026 | $47.80 | $48.26 | $47.59 | $48.01 | $-0.01 | -0.02% | 53,888 | $48.00 | $47.59 $48.26 |
| Sep 23, 2026 | $48.20 | $48.31 | $47.75 | $48.02 | $-0.84 | -1.72% | 104,816 | $48.03 | $47.75 $48.31 |
| Sep 22, 2026 | $48.93 | $49.00 | $48.50 | $48.86 | $-0.16 | -0.33% | 195,501 | $48.69 | $48.50 $49.00 |
| Sep 21, 2026 | $49.06 | $49.25 | $48.51 | $49.02 | +$0.56 | +1.16% | 176,694 | $48.97 | $48.51 $49.25 |
| Sep 18, 2026 | $48.45 | $48.50 | $47.79 | $48.46 | $-0.55 | -1.13% | 113,090 | $48.24 | $47.79 $48.50 |
| Sep 17, 2026 | $48.86 | $49.04 | $48.66 | $49.01 | +$0.62 | +1.27% | 47,778 | $48.93 | $48.66 $49.04 |
| Sep 16, 2026 | $48.61 | $49.11 | $48.03 | $48.40 | $-0.22 | -0.44% | 44,164 | $48.52 | $48.03 $49.11 |
| Sep 15, 2026 | $48.62 | $48.75 | $48.45 | $48.61 | $-0.37 | -0.76% | 82,155 | $48.66 | $48.45 $48.75 |
| Sep 14, 2026 | $49.34 | $49.34 | $48.80 | $48.98 | $-0.73 | -1.47% | 43,825 | $49.05 | $48.80 $49.34 |
| Sep 11, 2026 | $49.73 | $49.91 | $49.54 | $49.71 | +$0.33 | +0.67% | 51,547 | $49.70 | $49.54 $49.91 |
| Sep 10, 2026 | $49.60 | $49.60 | $49.11 | $49.38 | $-0.58 | -1.16% | 52,649 | $49.39 | $49.11 $49.60 |
| Sep 9, 2026 | $49.99 | $50.26 | $49.79 | $49.96 | $-0.14 | -0.28% | 88,097 | $50.06 | $49.79 $50.26 |
| Sep 8, 2026 | $50.25 | $50.25 | $49.87 | $50.10 | $-0.02 | -0.04% | 147,365 | $50.06 | $49.87 $50.25 |
| Sep 4, 2026 | $49.73 | $50.17 | $49.66 | $50.12 | +$0.57 | +1.15% | 58,319 | $49.99 | $49.66 $50.17 |
| Sep 3, 2026 | $49.49 | $49.65 | $49.11 | $49.55 | +$0.28 | +0.57% | 84,607 | $49.40 | $49.11 $49.65 |
| Sep 2, 2026 | $49.24 | $49.38 | $48.89 | $49.27 | +$0.24 | +0.49% | 107,762 | $49.20 | $48.89 $49.38 |
| Sep 1, 2026 | $48.96 | $49.50 | $48.90 | $49.03 | +$0.07 | +0.14% | 194,276 | $49.09 | $48.90 $49.50 |
| Aug 31, 2026 | $49.58 | $49.58 | $48.64 | $48.96 | +$0.05 | +0.10% | 69,382 | $48.95 | $48.64 $49.58 |
| Aug 28, 2026 | $48.88 | $49.29 | $48.68 | $48.91 | +$0.13 | +0.27% | 27,758 | $48.98 | $48.68 $49.29 |
| Aug 27, 2026 | $48.82 | $48.83 | $48.54 | $48.78 | +$0.16 | +0.33% | 43,209 | $48.72 | $48.54 $48.83 |
| Aug 26, 2026 | $48.37 | $48.74 | $48.37 | $48.62 | +$0.18 | +0.37% | 176,323 | $48.68 | $48.37 $48.74 |
| Aug 25, 2026 | $48.33 | $48.45 | $47.87 | $48.44 | +$0.57 | +1.19% | 35,058 | $48.27 | $47.87 $48.45 |
| Aug 24, 2026 | $47.95 | $47.95 | $47.66 | $47.87 | $-0.20 | -0.42% | 30,730 | $47.85 | $47.66 $47.95 |
| Aug 21, 2026 | $47.95 | $48.18 | $47.83 | $48.07 | +$0.45 | +0.94% | 28,797 | $48.04 | $47.83 $48.18 |