Cambria Micro And Smallcap Shareholder Yield ETF (MYLD)

MYLD
🏛️ Vereinigte Staaten →
26.46
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 25.88 26.04 25.88 25.98 0.0M
2024-12-30 25.65 25.95 25.65 25.86 0.0M
2024-12-27 25.78 25.95 25.77 25.95 0.0M
2024-12-26 26.32 26.32 26.32 26.32 0.0M
2024-12-24 25.95 26.18 25.95 26.18 0.0M
2024-12-23 25.98 25.98 25.95 25.95 0.0M
2024-12-20 26.17 26.28 26.04 26.04 0.0M
2024-12-19 26.25 26.25 26.00 26.01 0.0M
2024-12-18 27.23 27.23 25.97 26.07 0.0M
2024-12-17 27.43 27.43 27.06 27.07 0.0M
2024-12-16 27.46 27.52 27.43 27.52 0.0M
2024-12-13 27.52 27.52 27.52 27.52 0.0M
2024-12-12 27.58 27.70 27.53 27.57 0.0M
2024-12-11 27.68 27.78 27.68 27.77 0.0M
2024-12-10 27.50 27.65 27.39 27.57 0.0M
2024-12-09 27.86 27.86 27.61 27.61 0.0M
2024-12-06 27.70 27.70 27.53 27.64 0.0M
2024-12-05 27.90 28.03 27.77 28.03 0.0M
2024-12-04 28.14 28.14 28.00 28.09 0.0M
2024-12-03 28.02 28.08 28.02 28.08 0.0M
2024-12-02 28.12 28.33 28.12 28.27 0.0M
2024-11-29 28.18 28.25 28.17 28.19 0.0M
2024-11-27 28.45 28.45 28.16 28.16 0.0M
2024-11-26 28.25 28.25 28.22 28.22 0.0M
2024-11-25 28.25 28.71 28.25 28.60 0.0M
2024-11-22 28.05 28.10 28.05 28.10 0.0M
2024-11-21 27.62 27.65 27.60 27.65 0.0M
2024-11-20 27.21 27.25 27.06 27.25 0.0M
2024-11-19 27.19 27.26 27.18 27.20 0.0M
2024-11-18 27.51 27.51 27.38 27.38 0.0M
2024-11-15 27.43 27.43 27.32 27.38 0.0M
2024-11-14 27.85 27.85 27.56 27.59 0.0M
2024-11-13 28.14 28.14 27.84 27.84 0.0M
2024-11-12 28.03 28.03 27.95 27.97 0.0M
2024-11-11 28.18 28.33 28.18 28.30 0.0M
2024-11-08 27.95 27.98 27.95 27.98 0.0M
2024-11-07 28.10 28.10 27.93 27.94 0.0M
2024-11-06 27.76 28.13 27.76 28.13 0.0M
2024-11-05 26.21 26.46 26.18 26.46 0.0M
2024-11-04 26.01 26.01 25.99 25.99 0.0M
2024-11-01 26.01 26.01 25.82 25.85 0.0M
2024-10-31 25.95 26.16 25.95 26.00 0.0M
2024-10-30 25.96 26.32 25.96 26.14 0.0M
2024-10-29 26.09 26.09 25.98 26.02 0.0M
2024-10-28 26.11 26.28 26.04 26.17 0.0M
2024-10-25 26.15 26.24 25.85 25.86 0.0M
2024-10-24 26.01 26.17 25.97 26.17 0.0M
2024-10-23 26.10 26.10 26.00 26.08 0.0M
2024-10-22 26.30 26.30 26.29 26.29 0.0M
2024-10-21 26.57 26.57 26.48 26.49 0.0M
2024-10-18 27.17 27.17 27.01 27.02 0.0M
2024-10-17 27.08 27.19 26.99 27.19 0.0M
2024-10-16 27.13 27.20 27.13 27.16 0.0M
2024-10-15 26.60 26.89 26.60 26.72 0.0M
2024-10-14 26.70 26.76 26.68 26.75 0.0M
2024-10-11 26.69 26.69 26.69 26.69 0.0M
2024-10-10 26.13 26.27 26.13 26.27 0.0M
2024-10-09 26.35 26.35 26.35 26.35 0.0M
2024-10-08 26.14 26.29 26.14 26.26 0.0M
2024-10-07 26.60 26.61 26.29 26.41 0.0M
2024-10-04 26.60 26.62 26.53 26.62 0.0M
2024-10-03 26.06 26.16 26.03 26.13 0.0M
2024-10-02 26.27 26.27 26.23 26.23 0.0M
2024-10-01 26.25 26.38 26.25 26.38 0.0M
2024-09-30 26.50 26.67 26.40 26.67 0.0M
2024-09-27 26.54 26.75 26.43 26.52 0.0M
2024-09-26 26.30 26.30 26.26 26.29 0.0M
2024-09-25 26.47 26.47 26.04 26.04 0.0M
2024-09-24 26.54 26.54 26.46 26.48 0.0M
2024-09-23 26.39 26.39 26.28 26.37 0.0M
2024-09-20 26.52 26.63 26.39 26.39 0.0M
2024-09-19 27.06 27.18 27.06 27.09 0.0M
2024-09-18 26.71 27.26 26.64 26.74 0.0M
2024-09-17 26.73 26.79 26.65 26.67 0.0M
2024-09-16 26.47 26.47 26.47 26.47 0.0M
2024-09-13 25.70 26.28 25.70 26.26 0.0M
2024-09-12 25.66 25.70 25.59 25.70 0.0M
2024-09-11 25.25 25.42 25.09 25.36 0.0M
2024-09-10 25.63 25.63 25.41 25.41 0.0M
2024-09-09 25.74 25.74 25.62 25.64 0.0M
2024-09-06 26.16 26.16 25.64 25.65 0.0M
2024-09-05 26.17 26.17 26.05 26.05 0.0M
2024-09-04 26.42 26.42 26.25 26.25 0.0M
2024-09-03 26.44 26.44 26.44 26.44 0.0M
2024-08-30 27.05 27.17 26.97 27.17 0.0M
2024-08-29 26.93 27.14 26.93 26.95 0.0M
2024-08-28 26.75 26.79 26.75 26.79 0.0M
2024-08-27 26.97 26.98 26.91 26.91 0.0M
2024-08-26 27.22 27.22 27.01 27.01 0.0M
2024-08-23 26.82 26.96 26.82 26.96 0.0M
2024-08-22 26.38 26.38 26.29 26.31 0.0M
2024-08-21 26.36 26.48 26.36 26.48 0.0M
2024-08-20 26.41 26.41 26.25 26.25 0.0M
2024-08-19 26.54 26.55 26.54 26.55 0.0M
2024-08-16 26.11 26.45 26.11 26.42 0.4M
2024-08-15 26.00 26.37 26.00 26.23 0.0M
2024-08-14 25.85 25.85 25.60 25.70 0.0M
2024-08-13 25.64 25.87 25.64 25.84 0.0M
2024-08-12 25.46 25.55 25.46 25.54 0.0M
2024-08-09 25.64 25.76 25.61 25.76 0.0M
2024-08-08 25.39 25.69 25.39 25.65 0.0M
2024-08-07 25.63 25.64 25.20 25.20 0.0M
2024-08-06 25.50 25.83 25.29 25.61 0.0M
2024-08-05 25.47 25.47 25.19 25.44 0.0M
2024-08-02 26.84 26.84 26.26 26.33 0.0M
2024-08-01 27.50 27.50 27.23 27.32 0.0M
2024-07-31 28.23 28.30 28.06 28.13 0.0M
2024-07-30 27.97 28.03 27.94 28.03 0.0M
2024-07-29 28.10 28.10 27.79 27.84 0.0M
2024-07-26 28.01 28.01 27.71 27.93 0.0M
2024-07-25 27.39 27.84 27.33 27.54 0.0M
2024-07-24 27.56 27.56 27.24 27.26 0.0M
2024-07-23 27.49 27.57 27.46 27.57 0.0M
2024-07-22 26.96 27.40 26.96 27.40 0.0M
2024-07-19 27.06 27.06 27.05 27.05 0.0M
2024-07-18 27.89 27.89 27.21 27.28 0.0M
2024-07-17 27.84 27.84 27.69 27.74 0.0M
2024-07-16 27.17 27.72 27.17 27.69 0.0M
2024-07-15 26.88 27.12 26.88 26.95 0.0M
2024-07-12 26.78 26.78 26.70 26.70 0.0M
2024-07-11 25.93 26.48 25.93 26.48 0.0M
2024-07-10 25.67 25.73 25.64 25.73 0.0M
2024-07-09 25.67 25.74 25.58 25.58 0.0M
2024-07-08 25.86 25.86 25.71 25.78 0.0M
2024-07-05 25.76 25.76 25.75 25.75 0.0M
2024-07-03 26.10 26.10 25.92 25.96 0.0M
2024-07-02 25.85 25.90 25.85 25.88 0.0M
2024-07-01 25.86 26.04 25.67 25.80 0.0M
2024-06-28 25.91 25.91 25.71 25.84 0.0M
2024-06-27 25.61 25.62 25.61 25.62 0.0M
2024-06-26 25.58 25.66 25.58 25.66 0.0M
2024-06-25 25.73 25.73 25.69 25.69 0.0M
2024-06-24 25.93 25.99 25.91 25.91 0.0M
2024-06-21 25.60 25.64 25.60 25.64 0.0M
2024-06-20 25.93 25.95 25.86 25.86 0.0M
2024-06-18 25.87 25.92 25.85 25.85 0.0M
2024-06-17 25.50 25.78 25.50 25.78 0.0M
2024-06-14 25.81 25.81 25.52 25.52 0.0M
2024-06-13 26.12 26.12 25.91 25.92 0.0M
2024-06-12 26.25 26.44 26.14 26.22 0.0M
2024-06-11 26.05 26.05 25.91 25.92 0.0M
2024-06-10 25.94 26.10 25.90 26.09 0.0M
2024-06-07 26.33 26.33 26.15 26.15 0.0M
2024-06-06 26.40 26.40 26.34 26.34 0.0M
2024-06-05 26.34 26.43 26.34 26.43 0.0M
2024-06-04 26.53 26.58 26.28 26.28 0.0M
2024-06-03 27.11 27.11 26.72 26.72 0.0M
2024-05-31 26.70 26.88 26.70 26.88 0.0M
2024-05-30 26.30 26.51 26.30 26.49 0.0M
2024-05-29 26.11 26.13 26.07 26.07 0.0M
2024-05-28 26.42 26.42 26.31 26.31 0.0M
2024-05-24 26.32 26.40 26.31 26.37 0.0M
2024-05-23 26.36 26.36 26.15 26.15 0.0M
2024-05-22 26.58 26.65 26.47 26.47 0.0M
2024-05-21 26.59 26.63 26.58 26.63 0.0M
2024-05-20 26.31 26.73 26.31 26.58 0.0M
2024-05-17 26.60 26.60 26.53 26.57 0.3M
2024-05-16 26.60 26.60 26.60 26.60 0.1M
2024-05-15 26.82 26.82 26.54 26.62 0.0M
2024-05-14 26.59 26.61 26.59 26.61 0.0M
2024-05-13 26.45 26.58 26.41 26.41 0.0M
2024-05-10 26.42 26.42 26.40 26.40 0.0M
2024-05-09 26.36 26.55 26.33 26.55 0.0M
2024-05-08 26.18 26.21 26.09 26.21 0.0M
2024-05-07 26.29 26.35 26.26 26.26 0.0M
2024-05-06 26.28 26.28 26.25 26.25 0.0M
2024-05-03 26.15 26.15 25.90 25.94 0.0M
2024-05-02 25.59 25.71 25.59 25.71 0.0M
2024-05-01 25.35 25.37 25.35 25.37 0.0M
2024-04-30 25.56 25.56 25.47 25.47 0.0M
2024-04-29 26.02 26.02 25.92 25.92 0.0M
2024-04-26 25.93 25.93 25.80 25.80 0.0M
2024-04-25 25.67 25.77 25.65 25.77 0.0M
2024-04-24 25.86 26.01 25.86 26.01 0.0M
2024-04-23 25.76 26.07 25.76 26.01 0.0M
2024-04-22 25.55 25.82 25.55 25.67 0.0M
2024-04-19 25.49 25.49 25.49 25.49 0.0M
2024-04-18 25.33 25.33 25.21 25.21 0.0M
2024-04-17 25.31 25.31 25.20 25.20 0.0M
2024-04-16 25.05 25.24 25.05 25.24 0.0M
2024-04-15 25.70 25.70 25.27 25.28 0.0M
2024-04-12 25.71 25.71 25.43 25.43 0.0M
2024-04-11 25.75 25.75 25.74 25.74 0.0M
2024-04-10 26.02 26.02 25.75 25.76 0.0M
2024-04-09 26.53 26.53 26.28 26.29 0.0M
2024-04-08 26.51 26.51 26.32 26.35 0.0M
2024-04-05 26.28 26.32 26.15 26.28 0.0M
2024-04-04 26.20 26.20 26.15 26.15 0.0M
2024-04-03 26.32 26.45 26.30 26.41 0.0M
2024-04-02 26.30 26.30 26.14 26.23 0.0M
2024-04-01 26.98 26.98 26.51 26.56 0.0M
2024-03-28 26.65 26.77 26.65 26.77 0.0M
2024-03-27 26.41 26.58 26.41 26.58 0.0M
2024-03-26 26.22 26.24 26.13 26.13 0.0M
2024-03-25 26.28 26.28 26.20 26.21 0.0M
2024-03-22 26.13 26.13 26.05 26.05 0.0M
2024-03-21 26.29 26.31 26.22 26.31 0.0M
2024-03-20 25.88 26.26 25.88 26.26 0.0M
2024-03-19 25.82 25.85 25.82 25.85 0.0M
2024-03-18 25.96 25.96 25.62 25.62 0.0M
2024-03-15 25.66 25.82 25.66 25.82 0.0M
2024-03-14 26.05 26.05 25.59 25.68 0.0M
2024-03-13 26.17 26.17 26.08 26.08 0.0M
2024-03-12 26.18 26.18 26.01 26.07 0.0M
2024-03-11 26.30 26.30 25.91 26.03 0.0M
2024-03-08 26.19 26.19 26.00 26.02 0.0M
2024-03-07 26.02 26.02 25.92 25.93 0.0M
2024-03-06 26.02 26.02 25.80 25.84 0.0M
2024-03-05 25.97 26.02 25.95 26.02 0.0M
2024-03-04 26.19 26.30 25.90 25.93 0.0M
2024-03-01 26.23 26.23 26.14 26.17 0.0M
2024-02-29 26.04 26.15 26.04 26.15 0.0M
2024-02-28 26.04 26.05 25.91 25.91 0.0M
2024-02-27 26.02 26.07 26.02 26.04 0.0M
2024-02-26 25.86 25.89 25.83 25.88 0.0M
2024-02-23 25.71 25.88 25.66 25.83 0.0M
2024-02-22 25.59 25.73 25.59 25.73 0.0M
2024-02-21 25.61 25.61 25.46 25.57 0.0M
2024-02-20 25.70 25.70 25.51 25.52 0.0M
2024-02-16 25.77 25.77 25.77 25.77 0.0M
2024-02-15 26.01 26.01 25.96 25.96 0.0M
2024-02-14 25.27 25.46 25.27 25.44 0.0M
2024-02-13 25.53 25.53 25.00 25.13 0.0M
2024-02-12 26.02 26.02 25.99 25.99 0.0M
2024-02-09 25.21 25.47 25.21 25.47 0.0M
2024-02-08 25.01 25.27 25.01 25.27 0.0M
2024-02-07 24.95 25.06 24.95 25.03 0.0M
2024-02-06 25.14 25.14 25.11 25.13 0.0M
2024-02-05 25.28 25.28 25.02 25.09 0.4M
2024-02-02 25.23 25.48 25.23 25.39 0.0M
2024-02-01 25.35 25.49 25.35 25.49 0.0M
2024-01-31 25.73 25.73 25.35 25.35 0.0M
2024-01-30 25.84 25.96 25.83 25.94 0.0M
2024-01-29 25.66 25.85 25.57 25.84 0.0M
2024-01-26 25.72 25.72 25.58 25.66 0.0M
2024-01-25 25.54 25.54 25.43 25.51 0.0M
2024-01-24 25.34 25.38 25.19 25.19 0.0M
2024-01-23 25.51 25.51 25.25 25.25 0.0M
2024-01-22 25.23 25.32 25.22 25.32 0.0M
2024-01-19 24.82 24.85 24.47 24.85 0.0M
2024-01-18 24.54 24.68 24.35 24.68 0.4M
2024-01-17 24.35 24.45 24.35 24.45 0.0M
2024-01-16 24.55 24.60 24.46 24.48 0.0M
2024-01-12 24.88 25.17 24.76 24.81 0.0M
2024-01-11 24.78 24.82 24.75 24.82 0.0M
2024-01-10 24.85 24.96 24.85 24.96 0.0M
2024-01-09 25.14 25.14 24.87 24.91 0.0M
2024-01-08 25.14 25.20 25.04 25.20 0.0M
2024-01-05 25.18 25.33 25.16 25.16 0.0M
2024-01-04 25.18 25.18 25.08 25.08 0.1M