MARKET IS OPEN
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%
MYLD — Cambria Micro and SmallCap Shareholder Yield ETF
Cboe BZXCambria Micro and SmallCap Shareholder Yield ETF
$32.43
-0.01(-0.03%)
- O
- 32.43
- H
- 32.43
- L
- 32.43
- V
- 494.03
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$32.43
Period Return+55.17%
Period High$34.30
Period Low$20.00
Avg Daily Volume5.5K
Total Trading Days365
MYLD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.43 | $32.43 | $32.43 | $32.43 | $-0.01 | -0.03% | 494 | $32.47 | $32.43 $32.43 |
| Oct 2, 2026 | $32.46 | $32.53 | $32.34 | $32.44 | +$0.19 | +0.59% | 7,123 | $32.43 | $32.34 $32.53 |
| Oct 1, 2026 | $31.64 | $32.26 | $31.64 | $32.25 | +$0.37 | +1.17% | 4,393 | $31.75 | $31.64 $32.26 |
| Sep 30, 2026 | $32.14 | $32.14 | $31.86 | $31.88 | $-0.21 | -0.65% | 7,281 | $31.94 | $31.86 $32.14 |
| Sep 29, 2026 | $32.07 | $32.08 | $32.07 | $32.08 | $-0.15 | -0.46% | 726 | $32.07 | $32.07 $32.08 |
| Sep 28, 2026 | $32.21 | $32.33 | $32.21 | $32.23 | $-0.24 | -0.74% | 2,066 | $32.29 | $32.21 $32.33 |
| Sep 25, 2026 | $32.47 | $32.49 | $32.47 | $32.48 | +$0.13 | +0.39% | 875 | $32.47 | $32.47 $32.49 |
| Sep 24, 2026 | $32.32 | $32.38 | $32.29 | $32.35 | $-0.06 | -0.19% | 4,954 | $32.34 | $32.29 $32.38 |
| Sep 23, 2026 | $32.56 | $32.61 | $32.41 | $32.41 | $-0.37 | -1.13% | 2,094 | $32.50 | $32.41 $32.61 |
| Sep 22, 2026 | $32.69 | $32.78 | $32.69 | $32.78 | +$0.22 | +0.68% | 2,652 | $32.73 | $32.69 $32.78 |
| Sep 21, 2026 | $32.70 | $32.70 | $32.56 | $32.56 | $-0.10 | -0.30% | 962 | $32.69 | $32.56 $32.70 |
| Sep 18, 2026 | $32.58 | $32.66 | $32.51 | $32.66 | $-0.51 | -1.54% | 3,110 | $32.56 | $32.51 $32.66 |
| Sep 17, 2026 | $33.35 | $33.35 | $33.17 | $33.17 | +$0.07 | +0.22% | 741 | $33.29 | $33.17 $33.35 |
| Sep 16, 2026 | $33.35 | $33.38 | $32.96 | $33.10 | $-0.21 | -0.62% | 8,094 | $33.33 | $32.96 $33.38 |
| Sep 15, 2026 | $33.30 | $33.30 | $33.30 | $33.30 | $-0.08 | -0.25% | 307 | $33.27 | $33.30 $33.30 |
| Sep 14, 2026 | $33.23 | $33.40 | $33.23 | $33.39 | +$0.18 | +0.55% | 1,629 | $33.33 | $33.23 $33.40 |
| Sep 11, 2026 | $33.13 | $33.20 | $33.06 | $33.20 | +$0.26 | +0.79% | 447 | $33.11 | $33.06 $33.20 |
| Sep 10, 2026 | $32.85 | $32.94 | $32.80 | $32.94 | $-0.10 | -0.30% | 20,461 | $32.83 | $32.80 $32.94 |
| Sep 9, 2026 | $33.15 | $33.18 | $32.93 | $33.04 | $-0.33 | -0.99% | 35,889 | $32.99 | $32.93 $33.18 |
| Sep 8, 2026 | $33.91 | $33.91 | $33.37 | $33.37 | $-0.63 | -1.87% | 3,672 | $33.50 | $33.37 $33.91 |
| Sep 4, 2026 | $33.85 | $34.00 | $33.85 | $34.00 | +$0.28 | +0.82% | 349 | $33.92 | $33.85 $34.00 |
| Sep 3, 2026 | $33.68 | $33.73 | $33.68 | $33.73 | +$0.10 | +0.29% | 317 | $33.69 | $33.68 $33.73 |
| Sep 2, 2026 | $33.70 | $33.70 | $33.63 | $33.63 | +$0.52 | +1.59% | 1,466 | $33.65 | $33.63 $33.70 |
| Sep 1, 2026 | $33.20 | $33.20 | $33.11 | $33.11 | $-0.32 | -0.95% | 716 | $33.23 | $33.11 $33.20 |
| Aug 31, 2026 | $33.40 | $33.44 | $33.36 | $33.42 | $-0.19 | -0.57% | 2,046 | $33.40 | $33.36 $33.44 |
| Aug 28, 2026 | $33.85 | $33.85 | $33.61 | $33.62 | +$0.03 | +0.08% | 865 | $33.69 | $33.61 $33.85 |
| Aug 27, 2026 | $33.59 | $33.59 | $33.59 | $33.59 | +$0.06 | +0.18% | 489 | $33.60 | $33.59 $33.59 |
| Aug 26, 2026 | $33.60 | $33.64 | $33.52 | $33.53 | $-0.12 | -0.35% | 4,663 | $33.60 | $33.52 $33.64 |
| Aug 25, 2026 | $33.53 | $33.65 | $33.47 | $33.65 | +$0.06 | +0.19% | 1,451 | $33.51 | $33.47 $33.65 |
| Aug 24, 2026 | $33.77 | $33.77 | $33.53 | $33.58 | $-0.04 | -0.13% | 1,948 | $33.63 | $33.53 $33.77 |