MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LYLD — Cambria Large Cap Shareholder Yield ETF
Cboe BZXCambria Large Cap Shareholder Yield ETF
$32.04
+0.06(+0.19%)
- O
- 32.02
- H
- 32.04
- L
- 32.00
- V
- 668
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$32.04
Period Return+33.22%
Period High$34.05
Period Low$24.05
Avg Daily Volume1.9K
Total Trading Days365
LYLD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.02 | $32.04 | $32.00 | $32.04 | +$0.06 | +0.19% | 668 | $32.01 | $32.00 $32.04 |
| Oct 2, 2026 | $31.89 | $31.98 | $31.89 | $31.98 | +$0.11 | +0.34% | 403 | $31.90 | $31.89 $31.98 |
| Oct 1, 2026 | $32.46 | $32.46 | $31.87 | $31.87 | +$0.20 | +0.64% | 337 | $32.03 | $31.87 $32.46 |
| Sep 30, 2026 | $31.92 | $31.92 | $31.67 | $31.67 | $-0.24 | -0.76% | 4,431 | $31.86 | $31.67 $31.92 |
| Sep 29, 2026 | $31.82 | $31.95 | $31.82 | $31.91 | $-0.10 | -0.32% | 1,247 | $31.92 | $31.82 $31.95 |
| Sep 28, 2026 | $32.01 | $32.01 | $32.01 | $32.01 | $-0.22 | -0.69% | 30 | $32.12 | $32.01 $32.01 |
| Sep 25, 2026 | $32.23 | $32.23 | $32.23 | $32.23 | +$0.11 | +0.36% | 76 | $32.39 | $32.23 $32.23 |
| Sep 24, 2026 | $32.12 | $32.12 | $32.12 | $32.12 | $-0.15 | -0.47% | 289 | $32.15 | $32.12 $32.12 |
| Sep 23, 2026 | $32.27 | $32.27 | $32.27 | $32.27 | $-0.11 | -0.35% | 40 | $32.28 | $32.27 $32.27 |
| Sep 22, 2026 | $32.50 | $32.50 | $32.39 | $32.39 | $-0.17 | -0.52% | 254 | $32.50 | $32.39 $32.50 |
| Sep 21, 2026 | $33.94 | $33.94 | $32.55 | $32.55 | $-0.27 | -0.83% | 4,190 | $32.80 | $32.55 $33.94 |
| Sep 18, 2026 | $32.89 | $32.90 | $32.83 | $32.83 | $-0.46 | -1.38% | 2,631 | $32.87 | $32.83 $32.90 |
| Sep 17, 2026 | $33.33 | $33.34 | $33.28 | $33.29 | +$0.16 | +0.47% | 462 | $33.31 | $33.28 $33.34 |
| Sep 16, 2026 | $33.13 | $33.13 | $33.13 | $33.13 | $-0.49 | -1.46% | 114 | $33.34 | $33.13 $33.13 |
| Sep 15, 2026 | $33.62 | $33.62 | $33.62 | $33.62 | +$0.24 | +0.72% | 56 | $33.43 | $33.62 $33.62 |
| Sep 14, 2026 | $33.38 | $33.38 | $33.38 | $33.38 | +$0.02 | +0.06% | 32 | $33.39 | $33.38 $33.38 |
| Sep 11, 2026 | $33.37 | $33.37 | $33.36 | $33.36 | +$0.17 | +0.50% | 357 | $33.44 | $33.36 $33.37 |
| Sep 10, 2026 | $33.19 | $33.19 | $33.19 | $33.19 | $-0.13 | -0.38% | 138 | $33.79 | $33.19 $33.19 |
| Sep 9, 2026 | $33.39 | $33.40 | $33.32 | $33.32 | $-0.15 | -0.44% | 2,286 | $33.39 | $33.32 $33.40 |
| Sep 8, 2026 | $33.47 | $33.47 | $33.47 | $33.47 | $-0.29 | -0.86% | 33 | $33.55 | $33.47 $33.47 |
| Sep 4, 2026 | $33.80 | $33.80 | $33.76 | $33.76 | $-0.20 | -0.60% | 1,130 | $33.78 | $33.76 $33.80 |
| Sep 3, 2026 | $34.05 | $34.05 | $33.96 | $33.96 | +$0.20 | +0.58% | 562 | $34.00 | $33.96 $34.05 |
| Sep 2, 2026 | $33.47 | $33.78 | $33.41 | $33.76 | +$0.40 | +1.21% | 6,469 | $33.47 | $33.41 $33.78 |
| Sep 1, 2026 | $33.37 | $33.37 | $33.36 | $33.36 | +$0.00 | +0.00% | 389 | $33.37 | $33.36 $33.37 |
| Aug 31, 2026 | $33.36 | $33.36 | $33.36 | $33.36 | $-0.07 | -0.21% | 348 | $33.36 | $33.36 $33.36 |
| Aug 28, 2026 | $33.43 | $33.43 | $33.43 | $33.43 | $-0.03 | -0.09% | 29 | $33.46 | $33.43 $33.43 |
| Aug 27, 2026 | $33.46 | $33.46 | $33.46 | $33.46 | $-0.21 | -0.62% | 483 | $33.46 | $33.46 $33.46 |
| Aug 26, 2026 | $33.72 | $33.73 | $33.67 | $33.67 | +$0.05 | +0.15% | 3,336 | $33.73 | $33.67 $33.73 |
| Aug 25, 2026 | $33.62 | $33.62 | $33.62 | $33.62 | $-0.19 | -0.55% | 172 | $33.58 | $33.62 $33.62 |
| Aug 24, 2026 | $33.80 | $33.80 | $33.80 | $33.80 | +$0.07 | +0.22% | 49 | $33.81 | $33.80 $33.80 |