S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Cambria Foreign Shareholder Yield (FYLD)
Cambria Foreign Shareholder Yield (FYLD) Historical

FYLD Cambria Foreign Shareholder Yield

27.57

-0.29 (-1.04%)

Jun 07 2024 - Closed

Delayed by 15 minutes

FYLD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	27.57	-0.29	-1.04%	27.64	27.64	27.36	41,672
Jun 06 2024	27.86	0.09	0.32%	27.715	27.89	27.6801	14,524
Jun 05 2024	27.77	0.00	0.00%	27.77	27.8653	27.65	29,754
Jun 04 2024	27.77	-0.40	-1.42%	28.06	28.07	27.701	25,409
Jun 03 2024	28.17	-0.02	-0.07%	28.27	28.2999	28.08	32,439
May 31 2024	28.19	0.39	1.40%	28.17	28.19	27.92	14,206
May 30 2024	27.8001	0.12	0.43%	27.84	27.98	27.74	47,460
May 29 2024	27.68	-0.46	-1.63%	27.87	27.92	27.61	24,223
May 28 2024	28.14	0.25	0.90%	28.23	28.23	27.98	28,152
May 24 2024	27.89	0.32	1.16%	27.77	27.9389	27.77	24,929
May 23 2024	27.57	-0.16	-0.58%	27.91	27.9432	27.50	38,251
May 22 2024	27.73	-0.28	-1.00%	27.88	27.88	27.6101	24,653
May 21 2024	28.0093	-0.04	-0.15%	27.95	28.0897	27.95	22,473
May 20 2024	28.05	-0.02	-0.05%	28.12	28.159	28.015	25,597
May 17 2024	28.065	0.22	0.77%	27.91	28.0999	27.845	24,946
May 16 2024	27.85	-0.07	-0.25%	27.87	27.9799	27.7501	30,555
May 15 2024	27.92	0.09	0.32%	27.97	28.0399	27.88	12,767
May 14 2024	27.83	-0.07	-0.25%	27.83	27.88	27.70	22,556
May 13 2024	27.90	0.09	0.32%	27.82	27.9389	27.802	30,844
May 10 2024	27.81	0.12	0.43%	27.83	27.89	27.7401	37,635
May 09 2024	27.69	0.30	1.10%	27.46	27.6975	27.46	25,266
May 08 2024	27.39	0.03	0.11%	27.23	27.39	27.01	18,374
May 07 2024	27.36	-0.01	-0.02%	27.41	27.479	27.30	21,316
May 06 2024	27.3659	0.25	0.91%	27.28	27.4494	27.28	43,368
May 03 2024	27.12	0.07	0.26%	27.24	27.26	26.9803	21,790
May 02 2024	27.05	0.41	1.54%	26.94	27.05	26.81	59,034
May 01 2024	26.64	-0.16	-0.60%	26.80	27.05	26.62	25,511
Apr 30 2024	26.80	-0.42	-1.54%	27.08	27.0899	26.80	48,479
Apr 29 2024	27.22	0.22	0.81%	27.14	27.249	26.9308	31,806
Apr 26 2024	27.00	0.29	1.09%	26.94	27.03	26.82	37,856
Apr 25 2024	26.71	-0.04	-0.15%	26.55	26.77	26.35	27,879
Apr 24 2024	26.75	-0.05	-0.19%	26.90	26.90	26.675	37,680
Apr 23 2024	26.80	0.21	0.79%	26.63	26.8599	26.58	30,383
Apr 22 2024	26.59	0.20	0.76%	26.52	26.6504	26.36	17,203
Apr 19 2024	26.39	0.05	0.19%	26.28	26.4499	26.25	38,737
Apr 18 2024	26.34	-0.02	-0.08%	26.39	26.49	26.2501	28,158
Apr 17 2024	26.36	0.14	0.53%	26.45	26.45	26.24	33,420
Apr 16 2024	26.22	-0.38	-1.42%	26.40	26.40	26.15	34,483
Apr 15 2024	26.5966	-0.05	-0.20%	26.99	26.99	26.56	29,433
Apr 12 2024	26.65	-0.35	-1.30%	26.84	26.9599	26.60	48,103
Apr 11 2024	27.00	0.11	0.41%	27.07	27.0709	26.8285	49,576
Apr 10 2024	26.8898	-0.31	-1.14%	26.85	27.04	26.83	21,394
Apr 09 2024	27.20	-0.07	-0.26%	27.37	27.37	27.1201	22,299
Apr 08 2024	27.27	0.17	0.63%	27.25	27.31	27.175	21,640
Apr 05 2024	27.10	0.15	0.56%	26.98	27.11	26.81	36,537
Apr 04 2024	26.95	-0.29	-1.06%	27.36	27.38	26.95	42,605
Apr 03 2024	27.24	0.34	1.26%	26.95	27.2598	26.93	98,627
Apr 02 2024	26.90	-0.07	-0.26%	26.79	26.90	26.77	34,821
Apr 01 2024	26.97	-0.04	-0.15%	27.02	27.11	26.84	31,320
Mar 28 2024	27.01	0.07	0.26%	27.23	27.23	26.93	32,174
Mar 27 2024	26.94	0.07	0.26%	26.93	27.0899	26.902	35,374
Mar 26 2024	26.87	-0.02	-0.06%	26.97	26.97	26.85	70,911
Mar 25 2024	26.8873	0.08	0.29%	26.90	26.9899	26.70	21,179
Mar 22 2024	26.81	-0.19	-0.70%	26.91	26.91	26.81	32,530
Mar 21 2024	27.00	-0.31	-1.14%	27.10	27.1288	26.97	31,917
Mar 20 2024	27.31	0.37	1.37%	26.96	27.3399	26.90	29,699
Mar 19 2024	26.94	0.03	0.12%	26.91	27.159	26.91	44,766
Mar 18 2024	26.9066	0.04	0.14%	26.97	26.97	26.8514	38,765
Mar 15 2024	26.87	0.01	0.04%	26.91	26.9688	26.84	40,057
Mar 14 2024	26.86	-0.14	-0.52%	27.01	27.01	26.6802	26,369
Mar 13 2024	27.00	0.05	0.19%	26.94	27.07	26.93	21,365
Mar 12 2024	26.95	0.11	0.41%	26.86	26.95	26.6901	46,013
Mar 11 2024	26.84	-0.12	-0.45%	26.84	26.86	26.66	22,094

Cambria Foreign Sharehol...

NLBNPIT221K6 20991231 62...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions