Dark

MYLD
Cambria Micro and SmallCap Shareholder Yield ETF
stock BATS ETF

At Close

Jul 6, 2026 3:59:45 PM EDT

32.13USD+0.355%(+0.11)161,475

30.95Bid 33.12Ask 2.17Spread

Pre-market

0.00USD-100.000%(-32.02)0

After-hours

Jul 6, 2026 4:10:30 PM EDT

32.13USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	32.1300	32.130000	32.1300	32.1300	+0.355%	161,475	0.000%
2026-07-02	32.1900	32.190000	31.8900	32.0162	-0.592%	9,672	+0.355%
2026-07-01	32.4500	32.460000	32.2000	32.2070	+0.824%	2,352	-0.239%
2026-06-30	31.8500	32.010000	31.8400	31.9439	-0.590%	3,543	+0.583%
2026-06-29	32.0200	32.133400	31.9400	32.1334	+1.176%	4,532	-0.011%
2026-06-26	31.8100	32.340000	31.7600	31.7600	+0.310%	42,140	+1.165%
2026-06-25	31.8000	31.920000	31.5101	31.6620	+0.414%	1,197	+1.478%
2026-06-24	31.3800	31.625000	31.3800	31.5315	+1.097%	1,029	+1.898%
2026-06-23	31.0300	31.189300	31.0300	31.1893	+0.676%	284	+3.016%
2026-06-22	31.0800	31.105900	30.9800	30.9800	-0.074%	5,598	+3.712%
2026-06-18	30.8200	31.003000	30.8200	31.0030	+0.856%	2,174	+3.635%
2026-06-17	31.4300	31.470000	30.7400	30.7400	-1.506%	1,473	+4.522%
2026-06-16	31.5650	31.565000	31.2100	31.2100	-0.447%	879	+2.948%
2026-06-15	31.8300	31.830000	31.3502	31.3502	-1.735%	1,389	+2.487%
2026-06-12	32.0000	32.000000	31.9038	31.9038	+1.055%	531	+0.709%
2026-06-11	31.5708	31.570800	31.5708	31.5708	+1.710%	188	+1.771%
2026-06-10	31.1900	31.320000	31.0400	31.0400	+0.157%	3,012	+3.512%
2026-06-09	30.7800	30.991400	30.3300	30.9914	+0.597%	3,107	+3.674%
2026-06-08	30.8800	30.880000	30.8074	30.8074	+1.165%	9,714	+4.293%
2026-06-05	30.4525	30.452500	30.4525	30.4525	-0.692%	205	+5.509%
2026-06-04	30.6280	30.680000	30.6280	30.6648	+1.515%	1,807	+4.778%
2026-06-03	30.4000	30.400000	30.1800	30.2071	-1.422%	563	+6.366%
2026-06-02	30.5500	30.675000	30.5500	30.6428	+0.711%	933	+4.853%
2026-06-01	30.1900	30.426600	30.1900	30.4266	+0.715%	3,399	+5.598%
2026-05-29	30.3400	30.371413	30.2107	30.2107	-0.671%	1,360	+6.353%
2026-05-28	30.4296	30.430000	30.3900	30.4148	-0.071%	2,327	+5.639%
2026-05-27	30.4700	30.470100	30.3800	30.4363	+0.050%	1,814	+5.565%
2026-05-26	30.4450	30.445000	30.3099	30.4211	+1.001%	3,148	+5.617%
2026-05-22	29.9500	30.119700	29.9500	30.1197	+0.662%	11,034	+6.674%
2026-05-21	29.8350	29.980000	29.8350	29.9216	+0.255%	1,455	+7.381%
2026-05-20	29.7700	29.845400	29.7500	29.8454	+2.003%	2,810	+7.655%
2026-05-19	29.4300	29.430000	29.2593	29.2593	-1.170%	285	+9.811%
2026-05-18	29.5300	29.650000	29.3900	29.6058	+1.365%	2,480	+8.526%
2026-05-15	29.3250	29.325000	29.2071	29.2071	-1.128%	646	+10.007%
2026-05-14	29.5772	29.577200	29.5403	29.5403	+0.812%	253	+8.767%
2026-05-13	29.2550	29.302500	29.2550	29.3025	-0.744%	2,544	+9.649%
2026-05-12	29.5800	29.598400	29.5221	29.5221	-1.168%	2,481	+8.834%
2026-05-11	30.1500	30.150000	29.8710	29.8710	-1.740%	695	+7.563%
2026-05-08	30.1150	30.400000	30.1150	30.4000	+0.390%	355	+5.691%
2026-05-07	30.4000	30.400000	30.2820	30.2820	-0.116%	403	+6.103%
2026-05-06	30.2600	30.317100	30.2600	30.3171	+0.227%	456	+5.980%
2026-05-05	30.2600	30.270000	30.2484	30.2484	+1.525%	497	+6.220%
2026-05-04	29.8600	29.860000	29.7939	29.7939	-1.654%	627	+7.841%
2026-05-01	30.1800	30.295100	29.8500	30.2951	-0.316%	16,808	+6.057%
2026-04-30	30.3100	30.391000	30.3100	30.3910	+0.744%	750	+5.722%
2026-04-29	30.1700	30.170000	30.0800	30.1666	-0.637%	733	+6.509%
2026-04-28	30.3000	30.380000	30.3000	30.3600	+0.043%	1,023	+5.830%
2026-04-27	30.3000	30.390000	30.2701	30.3471	+0.679%	1,196	+5.875%
2026-04-24	30.1600	30.190000	30.1424	30.1424	+0.048%	1,367	+6.594%
2026-04-23	30.1400	30.140000	30.1280	30.1280	+0.059%	563	+6.645%
2026-04-22	30.0900	30.115000	30.0800	30.1102	+0.045%	1,466	+6.708%
2026-04-21	30.5000	30.500000	30.0966	30.0966	-0.408%	770	+6.756%
2026-04-20	29.8300	30.220000	29.8300	30.2200	+0.884%	643	+6.320%
2026-04-17	29.5700	29.955200	29.5700	29.9552	+2.249%	338	+7.260%
2026-04-16	29.3000	29.300000	29.2300	29.2963	+0.124%	824	+9.673%
2026-04-15	29.4000	29.400000	29.2100	29.2600	-0.137%	3,237	+9.809%
2026-04-14	29.2800	29.310000	29.2000	29.3000	+0.443%	22,076	+9.659%
2026-04-13	28.9700	29.170700	28.7700	29.1707	+1.146%	7,059	+10.145%
2026-04-10	29.0600	29.070000	28.8300	28.8402	-0.688%	3,765	+11.407%
2026-04-09	28.9400	29.130000	28.9400	29.0400	+0.484%	1,402	+10.640%
2026-04-08	29.0000	29.000000	28.8250	28.9000	+1.840%	2,119	+11.176%
2026-04-07	28.3700	28.399900	28.3500	28.3779	+0.169%	2,776	+13.222%
2026-04-06	28.1900	28.380000	28.1500	28.3300	+0.614%	2,872	+13.413%
2026-04-02	27.8200	28.190000	27.7600	28.1571	+0.326%	1,679	+14.110%
2026-04-01	28.1600	28.240000	28.0657	28.0657	+0.174%	670	+14.481%
2026-03-31	28.0100	28.017000	27.8300	28.0170	+1.237%	1,599	+14.680%
2026-03-30	27.9200	27.920000	27.6400	27.6747	-0.190%	4,721	+16.099%
2026-03-27	27.8938	27.970000	27.7273	27.7273	-1.186%	939	+15.879%
2026-03-26	28.1050	28.105000	27.9750	28.0601	-0.142%	4,531	+14.504%
2026-03-25	28.0150	28.122800	27.8300	28.1000	+0.196%	4,867	+14.342%
2026-03-24	28.1200	28.130000	28.0450	28.0450	+0.729%	1,437	+14.566%
2026-03-23	27.5400	28.150000	27.5400	27.8420	+2.549%	3,113	+15.401%
2026-03-20	27.2400	27.285000	27.1000	27.1500	-1.467%	3,342	+18.343%
2026-03-19	27.2100	27.554200	27.2100	27.5542	+0.858%	1,342	+16.607%
2026-03-18	27.5500	27.550000	27.3199	27.3199	-1.149%	400	+17.607%
2026-03-17	27.6100	27.670000	27.6100	27.6374	+0.082%	1,723	+16.256%
2026-03-16	27.7350	27.735000	27.6147	27.6147	+0.497%	759	+16.351%
2026-03-13	27.3900	27.478000	27.3900	27.4780	-0.100%	859	+16.930%
2026-03-12	27.7000	27.710000	27.5055	27.5055	-1.964%	961	+16.813%
2026-03-11	28.0900	28.215000	28.0564	28.0564	-0.335%	667	+14.519%
2026-03-10	28.5150	28.515000	28.1508	28.1508	-0.758%	360	+14.135%
2026-03-09	27.7870	28.365700	27.7870	28.3657	-0.484%	1,051	+13.271%
2026-03-06	28.1200	28.503600	27.8600	28.5036	-1.856%	7,066	+12.723%
2026-03-05	29.0600	29.170000	28.9300	29.0425	-1.165%	3,958	+10.631%
2026-03-04	29.3849	29.384900	29.3849	29.3849	+0.872%	166	+9.342%
2026-03-03	28.6600	29.160000	28.6600	29.1309	-0.256%	2,007	+10.295%
2026-03-02	28.8010	29.205600	28.7950	29.2056	+0.254%	5,083	+10.013%
2026-02-27	29.1317	29.131700	29.1317	29.1317	-1.478%	279	+10.292%
2026-02-26	29.4100	29.575000	29.3300	29.5687	+0.685%	2,869	+8.662%
2026-02-25	29.3400	29.367500	29.3399	29.3675	+0.245%	953	+9.407%
2026-02-24	29.2100	29.390000	29.2100	29.2958	+0.431%	5,036	+9.674%
2026-02-23	29.7000	29.700000	29.0793	29.1700	-2.679%	2,003	+10.147%
2026-02-20	29.6800	29.973100	29.6200	29.9731	+0.449%	1,307	+7.196%
2026-02-19	29.7890	29.839100	29.7700	29.8391	-0.430%	780	+7.678%
2026-02-18	29.8800	29.968100	29.8800	29.9681	+0.737%	307	+7.214%
2026-02-17	29.4800	29.748900	29.4800	29.7489	+0.099%	975	+8.004%
2026-02-13	29.6900	29.810000	29.6653	29.7194	+1.120%	1,651	+8.111%
2026-02-12	29.3900	29.440000	29.3900	29.3902	-1.998%	2,664	+9.322%
2026-02-11	30.1050	30.105000	29.9100	29.9893	-0.296%	1,277	+7.138%
2026-02-10	30.0300	30.200000	30.0300	30.0784	+0.205%	2,506	+6.821%
2026-02-09	30.0000	30.170000	29.9900	30.0170	-0.994%	4,763	+7.039%
2026-02-06	30.0900	30.318400	30.0899	30.3184	+2.559%	2,588	+5.975%
2026-02-05	29.7700	29.770000	29.5200	29.5620	-0.993%	995	+8.687%
2026-02-04	29.4200	29.935000	29.4200	29.8585	+2.133%	2,337	+7.608%
2026-02-03	29.3600	29.470000	29.1500	29.2350	-0.068%	3,240	+9.903%
2026-02-02	28.9600	29.305000	28.9600	29.2549	+1.721%	6,541	+9.828%
2026-01-30	28.5000	28.759900	28.5000	28.7599	+0.419%	1,324	+11.718%
2026-01-29	28.5150	28.640000	28.4585	28.6400	+1.560%	3,469	+12.186%
2026-01-28	28.4800	28.480000	28.0900	28.2000	-1.330%	7,283	+13.936%
2026-01-27	28.5500	28.580000	28.5200	28.5800	+0.122%	3,978	+12.421%
2026-01-26	28.4900	28.630000	28.3400	28.5452	+0.053%	7,448	+12.558%
2026-01-23	28.5522	28.552200	28.5300	28.5300	-1.507%	493	+12.618%
2026-01-22	29.1100	29.150000	28.9200	28.9664	+0.398%	2,426	+10.922%
2026-01-21	28.5300	28.851600	28.5300	28.8516	+3.078%	2,668	+11.363%
2026-01-20	28.2200	28.230000	27.9549	27.9900	-1.810%	6,703	+14.791%
2026-01-16	28.6100	28.610000	28.4900	28.5061	-0.703%	2,762	+12.713%
2026-01-15	28.2900	28.725000	28.2899	28.7078	+1.460%	9,553	+11.921%
2026-01-14	28.2400	28.380000	28.2310	28.2947	+0.621%	3,267	+13.555%
2026-01-13	28.1500	28.230000	28.1100	28.1200	-0.071%	7,955	+14.260%
2026-01-12	28.1000	28.180000	27.8200	28.1400	-0.332%	1,923	+14.179%
2026-01-09	28.1100	28.252800	28.0828	28.2337	+0.344%	2,560	+13.800%
2026-01-08	27.5900	28.230000	27.5000	28.1368	+2.163%	1,222	+14.192%
2026-01-07	27.5411	27.541100	27.5411	27.5411	-0.826%	897	+16.662%
2026-01-06	27.4800	27.770400	27.4800	27.7704	+1.615%	347,374	+15.699%
2026-01-05	27.5400	27.560000	27.3291	27.3291	+1.628%	2,860	+17.567%
2026-01-02	26.8100	27.070000	26.7600	26.8912	+0.397%	3,270	+19.481%
2025-12-31	27.0500	27.050000	26.7717	26.7848	-1.014%	2,837	+19.956%
2025-12-30	27.1200	27.120000	27.0300	27.0593	-0.089%	3,253	+18.739%
2025-12-29	27.0400	27.083400	27.0400	27.0834	-0.129%	296	+18.634%
2025-12-26	27.0400	27.118400	27.0180	27.1184	-0.095%	1,018	+18.480%
2025-12-24	27.1800	27.180000	27.1441	27.1441	+0.443%	564	+18.368%
2025-12-23	27.0600	27.060000	27.0200	27.0244	-0.503%	1,102	+18.893%
2025-12-22	27.3600	27.360000	27.1610	27.1610	-0.097%	923	+18.295%
2025-12-19	27.1300	27.187500	27.1100	27.1875	-1.004%	2,318	+18.179%
2025-12-18	27.5900	27.590000	27.4400	27.4633	-0.343%	2,803	+16.992%
2025-12-17	27.7300	27.730000	27.5500	27.5579	+0.302%	714	+16.591%
2025-12-16	27.5700	27.570100	27.4750	27.4750	-0.387%	2,197	+16.943%
2025-12-15	27.6100	27.655000	27.5300	27.5817	-0.102%	2,268	+16.490%
2025-12-12	27.7000	27.700000	27.6100	27.6100	-0.575%	3,841	+16.371%
2025-12-11	27.7698	27.769800	27.7698	27.7698	+0.965%	187	+15.701%
2025-12-10	27.0200	27.504300	27.0200	27.5043	+2.844%	700	+16.818%
2025-12-09	26.6500	26.750000	26.6500	26.7438	+0.727%	720	+20.140%
2025-12-08	26.6900	26.690000	26.5507	26.5507	-0.550%	741	+21.014%
2025-12-05	26.8000	26.839900	26.6975	26.6975	-0.150%	2,512	+20.348%
2025-12-04	26.6806	26.850000	26.6806	26.7375	-0.380%	3,421	+20.168%
2025-12-03	26.8394	26.839400	26.8394	26.8394	+1.710%	249	+19.712%
2025-12-02	26.2450	26.388200	26.2450	26.3882	+0.208%	410	+21.759%
2025-12-01	26.5000	26.519900	26.3334	26.3334	+0.043%	2,329	+22.012%
2025-11-28	26.3700	26.431500	26.3220	26.3220	-0.201%	1,003	+22.065%
2025-11-26	26.3749	26.374900	26.3749	26.3749	+0.669%	82	+21.820%
2025-11-25	26.1700	26.199600	26.0700	26.1996	+2.830%	2,542	+22.635%
2025-11-24	25.4785	25.478500	25.4785	25.4785	+0.268%	44	+26.106%
2025-11-21	25.5220	25.522000	25.4103	25.4103	+3.389%	940	+26.445%
2025-11-20	24.9900	24.997000	24.5774	24.5774	-0.818%	693	+30.730%
2025-11-19	24.8388	24.900000	24.7800	24.7800	-0.394%	8,101	+29.661%
2025-11-18	24.7900	24.878100	24.7900	24.8781	+0.261%	536	+29.150%
2025-11-17	24.8200	24.820000	24.8133	24.8133	-2.129%	227	+29.487%
2025-11-14	25.2000	25.353000	25.2000	25.3530	-0.615%	311	+26.731%
2025-11-13	25.8200	25.833000	25.4300	25.5100	-0.819%	4,328	+25.951%
2025-11-12	25.9100	25.910000	25.7207	25.7207	+0.155%	1,371	+24.919%
2025-11-11	25.6710	26.000000	25.6600	25.6808	+0.091%	1,629	+25.113%
2025-11-10	25.6100	25.657500	25.6100	25.6575	+0.870%	272	+25.227%
2025-11-07	25.2738	25.436100	25.2000	25.4361	-0.065%	1,252	+26.317%
2025-11-06	25.6400	25.720000	25.4526	25.4526	-0.216%	1,858	+26.235%
2025-11-05	25.2600	25.510000	25.2600	25.5078	+1.085%	1,918	+25.961%
2025-11-04	25.2341	25.234100	25.2341	25.2341	-0.887%	246	+27.328%
2025-11-03	25.2800	25.460000	25.2130	25.4600	+0.410%	1,303	+26.198%
2025-10-31	25.1200	25.380000	25.1200	25.3561	-1.700%	1,442	+26.715%
2025-10-30	25.9900	25.990000	25.7947	25.7947	+0.506%	283	+24.560%
2025-10-29	25.9300	26.030000	25.6649	25.6649	-1.511%	544	+25.190%
2025-10-28	26.0000	26.058700	25.9800	26.0587	-0.387%	735	+23.299%
2025-10-27	26.3200	26.320000	26.1500	26.1600	+0.191%	724	+22.821%
2025-10-24	26.2500	26.250000	26.1100	26.1100	+0.111%	3,159	+23.056%
2025-10-23	26.0810	26.081000	26.0810	26.0810	+0.978%	189	+23.193%
2025-10-22	25.8900	25.920000	25.7400	25.8285	+0.188%	1,347	+24.397%
2025-10-21	25.6450	25.870000	25.6450	25.7800	+0.429%	3,169	+24.631%
2025-10-20	25.6800	25.770000	25.5800	25.6700	+1.382%	1,474	+25.166%
2025-10-17	25.2900	25.340000	25.2900	25.3201	+0.636%	283	+26.895%
2025-10-16	25.5200	25.520000	25.1600	25.1600	-2.329%	1,211	+27.703%
2025-10-15	25.9501	25.950100	25.7099	25.7600	+0.078%	1,553	+24.728%
2025-10-14	25.4350	25.800000	25.4350	25.7400	+1.723%	1,958	+24.825%
2025-10-13	25.1085	25.340000	25.1085	25.3039	+2.213%	700	+26.976%
2025-10-10	24.7561	24.756100	24.7561	24.7561	-3.485%	339	+29.786%
2025-10-09	25.6100	25.650000	25.6100	25.6500	-0.992%	722	+25.263%
2025-10-08	25.9600	26.010000	25.9000	25.9071	-0.242%	13,443	+24.020%
2025-10-07	26.1200	26.120000	25.9100	25.9700	-1.104%	34,399	+23.720%
2025-10-06	26.3000	26.529900	26.2600	26.2600	-0.495%	10,366	+22.353%
2025-10-03	26.5079	26.579000	26.3907	26.3907	+0.716%	7,733	+21.747%
2025-10-02	26.1100	26.203200	26.0700	26.2032	-0.090%	2,670	+22.619%
2025-10-01	26.1100	26.250000	26.1100	26.2269	+0.107%	25,785	+22.508%
2025-09-30	25.9985	26.198900	25.9701	26.1989	-0.157%	1,756	+22.639%
2025-09-29	26.5200	26.520000	26.2000	26.2400	-0.847%	3,764	+22.447%
2025-09-26	26.1800	26.464100	26.1800	26.4641	+0.881%	6,571	+21.410%
2025-09-25	26.2600	26.300000	26.1300	26.2330	-0.956%	6,060	+22.479%
2025-09-24	26.5195	26.530000	26.4300	26.4863	-0.090%	2,611	+21.308%
2025-09-23	26.8900	26.890000	26.5102	26.5102	-0.063%	921	+21.199%
2025-09-22	26.5270	26.527000	26.5270	26.5270	+0.749%	212	+21.122%
2025-09-19	26.5200	26.520000	26.3297	26.3297	-1.386%	5,690	+22.029%
2025-09-18	26.4100	26.700000	26.4100	26.6998	+1.588%	1,199	+20.338%
2025-09-17	26.4649	26.720000	26.2825	26.2825	-0.017%	3,384	+22.249%
2025-09-16	26.1700	26.286900	26.1700	26.2869	+0.212%	3,314	+22.228%
2025-09-15	26.1900	26.340100	26.1900	26.2312	+0.307%	6,980	+22.488%
2025-09-12	26.1900	26.222500	26.1508	26.1508	-0.780%	2,128	+22.864%
2025-09-11	26.3563	26.356300	26.3563	26.3563	+1.914%	801	+21.906%
2025-09-10	26.0700	26.070000	25.7970	25.8613	-0.302%	1,312	+24.240%
2025-09-09	26.0400	26.040000	25.8900	25.9396	-0.748%	784	+23.865%
2025-09-08	26.1300	26.135000	26.1300	26.1350	-0.638%	1,023	+22.939%
2025-09-05	26.2400	26.302700	26.1195	26.3027	+0.534%	527	+22.155%
2025-09-04	25.9500	26.162900	25.9100	26.1629	+1.900%	832	+22.807%
2025-09-03	25.6700	25.675000	25.5400	25.6750	-0.009%	1,034	+25.141%
2025-09-02	25.5700	25.677200	25.5499	25.6772	-0.564%	1,016	+25.130%
2025-08-29	25.7899	25.822900	25.7450	25.8229	+0.213%	7,105	+24.424%
2025-08-28	25.7100	25.768100	25.7100	25.7681	-0.417%	2,021	+24.689%
2025-08-27	25.8761	25.876100	25.8761	25.8761	+1.291%	141	+24.169%
2025-08-26	25.5464	25.546400	25.5464	25.5464	-0.173%	228	+25.771%
2025-08-25	25.6240	25.640000	25.5907	25.5907	-0.277%	1,320	+25.553%
2025-08-22	25.6800	25.680000	25.6300	25.6617	+4.078%	1,385	+25.206%
2025-08-21	24.5500	24.680000	24.5500	24.6562	-0.011%	1,434	+30.312%
2025-08-20	24.6069	24.658800	24.6069	24.6588	-0.433%	307	+30.298%
2025-08-19	24.7661	24.766100	24.7661	24.7661	+0.105%	46	+29.734%
2025-08-18	24.7800	24.780000	24.7200	24.7400	+0.203%	1,745	+29.871%
2025-08-15	24.8401	24.900000	24.6900	24.6900	-1.634%	2,119	+30.134%
2025-08-14	24.8945	25.100200	24.8945	25.1002	-0.717%	833	+28.007%
2025-08-13	24.7100	25.281400	24.7100	25.2814	+2.437%	892	+27.089%
2025-08-12	24.0300	24.689400	24.0300	24.6800	+3.091%	749	+30.186%
2025-08-11	23.9200	23.940000	23.9200	23.9400	+0.502%	696	+34.211%
2025-08-08	23.8600	23.870000	23.8204	23.8204	+0.575%	753	+34.884%
2025-08-07	23.6559	23.709900	23.6559	23.6842	-0.021%	698	+35.660%
2025-08-06	23.7299	23.729900	23.6892	23.6892	+0.251%	252	+35.631%
2025-08-05	23.4200	23.630000	23.4200	23.6300	+0.551%	1,362	+35.971%
2025-08-04	23.1300	23.500600	22.8100	23.5006	+1.896%	2,971	+36.720%
2025-08-01	22.9600	23.140000	22.9600	23.0634	-2.370%	4,056	+39.312%
2025-07-31	23.6700	23.670000	23.6233	23.6233	-1.221%	812	+36.010%
2025-07-30	24.3199	24.319900	23.8500	23.9152	-1.800%	1,099	+34.350%
2025-07-29	24.3800	24.380000	24.3536	24.3536	-1.271%	1,273	+31.931%
2025-07-28	24.6400	24.667100	24.6300	24.6671	-0.092%	1,515	+30.254%
2025-07-25	24.6000	24.699900	24.5999	24.6897	-0.203%	571	+30.135%
2025-07-24	24.8301	24.890000	24.7150	24.7400	-1.539%	1,993	+29.871%
2025-07-23	24.9999	25.126800	24.9999	25.1268	+1.999%	1,068	+27.871%
2025-07-22	24.5152	24.634400	24.5152	24.6344	+2.711%	441	+30.427%
2025-07-21	24.0601	24.060100	23.9841	23.9841	-0.466%	463	+33.964%
2025-07-18	24.0700	24.120000	24.0600	24.0964	-0.794%	11,348	+33.339%
2025-07-17	24.2504	24.310000	24.2504	24.2893	+1.552%	872	+32.280%
2025-07-16	23.8500	23.918100	23.8500	23.9181	+0.166%	1,579	+34.333%
2025-07-15	24.2100	24.219000	23.8784	23.8784	-1.949%	4,095	+34.557%
2025-07-14	24.2033	24.353000	24.2033	24.3530	-0.015%	2,928	+31.934%
2025-07-11	24.3300	24.356600	24.2800	24.3566	-0.947%	678	+31.915%
2025-07-10	24.3500	24.639900	24.3499	24.5894	+1.097%	20,318	+30.666%
2025-07-09	24.3501	24.350100	24.1700	24.3226	-0.087%	2,445	+32.099%
2025-07-08	24.1899	24.343900	24.1899	24.3439	+1.386%	500	+31.984%
2025-07-07	24.1900	24.280000	24.0112	24.0112	-1.344%	944	+33.813%
2025-07-03	24.4080	24.408000	24.3384	24.3384	+0.315%	743	+32.014%
2025-07-02	23.9200	24.262000	23.9200	24.2620	+1.535%	4,160	+32.429%
2025-07-01	23.9001	24.069900	23.8394	23.8952	+2.629%	4,726	+34.462%
2025-06-30	23.3300	23.330000	23.2500	23.2832	-0.201%	1,287	+37.996%
2025-06-27	23.4099	23.409900	23.2299	23.3300	+0.344%	2,450	+37.720%
2025-06-26	23.0300	23.250000	23.0300	23.2500	+1.219%	4,840	+38.194%
2025-06-25	23.0200	23.080000	22.9100	22.9700	-0.578%	10,893	+39.878%
2025-06-24	23.1100	23.209900	23.1036	23.1036	+0.276%	5,693	+39.069%
2025-06-23	22.7300	23.040000	22.6300	23.0400	+1.057%	4,803	+39.453%
2025-06-20	22.9300	22.980000	22.7200	22.7991	-0.738%	3,975	+40.927%
2025-06-18	22.9400	23.090000	22.9000	22.9685	+0.026%	3,694	+39.887%
2025-06-17	23.0300	23.110000	22.9626	22.9626	-0.638%	632	+39.923%
2025-06-16	23.0000	23.169300	23.0000	23.1100	+1.412%	2,773	+39.031%
2025-06-13	22.9200	23.019100	22.7201	22.7883	-1.315%	2,696	+40.993%
2025-06-12	22.9400	23.130000	22.9400	23.0920	-0.564%	1,036	+39.139%
2025-06-11	23.3300	23.360000	23.1650	23.2229	-0.288%	3,304	+38.355%
2025-06-10	23.1100	23.409400	23.1100	23.2900	+1.014%	2,416	+37.956%
2025-06-09	22.9700	23.108400	22.9700	23.0563	+0.955%	1,869	+39.355%
2025-06-06	22.8700	22.890000	22.7400	22.8383	+0.937%	6,246	+40.685%
2025-06-05	22.6536	22.778700	22.5500	22.6262	-0.066%	7,419	+42.004%
2025-06-04	22.8199	22.819900	22.6411	22.6411	-0.402%	5,582	+41.910%
2025-06-03	22.5100	22.770000	22.5100	22.7324	+1.701%	73,894	+41.340%
2025-06-02	22.3900	22.390000	22.3300	22.3521	-0.815%	892	+43.745%
2025-05-30	22.5700	22.570000	22.4785	22.5357	-0.275%	652	+42.574%
2025-05-29	22.5294	22.620000	22.4700	22.5978	+0.428%	3,204	+42.182%
2025-05-28	22.6100	22.662500	22.5016	22.5016	-1.143%	6,539	+42.790%
2025-05-27	22.4289	22.761800	22.4289	22.7618	+2.346%	2,943	+41.158%
2025-05-23	22.1100	22.240000	22.1100	22.2400	-0.618%	1,567	+44.469%
2025-05-22	22.3500	22.440000	22.1500	22.3784	-0.256%	2,232	+43.576%
2025-05-21	22.7900	22.800000	22.4359	22.4359	-2.864%	2,463	+43.208%
2025-05-20	23.2000	23.200000	23.0975	23.0975	-0.356%	1,064	+39.106%
2025-05-19	23.1000	23.180000	23.0400	23.1800	-0.710%	1,421	+38.611%
2025-05-16	23.2100	23.399600	23.2100	23.3457	+0.976%	449	+37.627%
2025-05-15	23.0500	23.140000	23.0500	23.1200	-0.043%	432	+38.971%
2025-05-14	23.3600	23.360000	23.0900	23.1300	-1.423%	3,936	+38.911%
2025-05-13	23.3600	23.500000	23.3599	23.4639	+1.886%	2,814	+36.934%
2025-05-12	22.8200	23.229900	22.8200	23.0296	+3.272%	2,045	+39.516%
2025-05-09	22.3000	22.320000	22.3000	22.3000	+1.038%	4,212	+44.081%
2025-05-08	21.8599	22.180000	21.8499	22.0708	+2.295%	1,997	+45.577%
2025-05-07	21.8000	21.800000	21.4550	21.5757	+0.032%	2,949	+48.918%
2025-05-06	21.5799	21.579900	21.5300	21.5689	-0.381%	1,427	+48.964%
2025-05-05	21.8100	21.810000	21.6515	21.6515	-0.853%	592	+48.396%
2025-05-02	21.7100	21.869900	21.6457	21.8377	+2.542%	2,561	+47.131%
2025-05-01	21.3500	21.350000	21.2963	21.2963	+0.640%	375	+50.871%
2025-04-30	21.1199	21.160900	21.0500	21.1609	-0.967%	733	+51.837%
2025-04-29	20.0000	21.399900	20.0000	21.3675	+0.885%	1,608	+50.369%
2025-04-28	21.1800	21.180000	21.1800	21.1800	-0.003%	794	+51.700%
2025-04-25	21.1200	21.180700	21.1200	21.1807	-0.326%	879	+51.695%
2025-04-24	21.1300	21.250000	21.1300	21.2500	+1.675%	726	+51.200%
2025-04-23	20.8900	21.255000	20.8100	20.9000	+1.064%	11,444	+53.732%
2025-04-22	20.5800	20.680000	20.4850	20.6800	+2.529%	2,685	+55.368%
2025-04-21	20.5434	20.543400	20.0100	20.1700	-1.818%	3,880	+59.296%
2025-04-17	20.6700	20.670000	20.5300	20.5434	+1.044%	1,406	+56.401%
2025-04-16	20.4400	20.440000	20.1700	20.3311	-0.195%	648	+58.034%
2025-04-15	20.5000	20.500000	20.3708	20.3708	-0.436%	2,031	+57.726%
2025-04-14	20.6373	20.637300	20.2600	20.4600	+0.245%	1,861	+57.038%
2025-04-11	19.9600	20.410000	19.9600	20.4100	+1.090%	4,451	+57.423%
2025-04-10	20.3800	20.420000	19.9600	20.1900	-4.426%	3,641	+59.138%
2025-04-09	19.5000	21.180000	19.4200	21.1251	+8.278%	5,326	+52.094%
2025-04-08	20.5000	20.500000	19.4700	19.5100	-2.547%	7,113	+64.685%
2025-04-07	19.3600	20.870000	19.3600	20.0200	-2.127%	7,584	+60.490%
2025-04-04	20.3100	20.610000	20.0000	20.4550	-3.776%	15,870	+57.077%
2025-04-03	21.8200	21.820000	21.2400	21.2578	-7.373%	5,503	+51.145%
2025-04-02	22.6100	22.950000	22.6100	22.9500	+1.369%	1,897	+40.000%
2025-04-01	22.4101	22.640000	22.3900	22.6400	+0.441%	4,171	+41.917%
2025-03-31	22.5095	22.540500	22.4600	22.5405	+0.135%	732	+42.543%
2025-03-28	22.9800	22.980000	22.4800	22.5100	-2.300%	1,462	+42.737%
2025-03-27	22.9100	23.040000	22.9100	23.0400	+0.567%	1,389	+39.453%
2025-03-26	23.0300	23.120000	22.8700	22.9100	-0.131%	2,562	+40.244%
2025-03-25	23.1083	23.120000	22.9400	22.9400	-0.520%	2,891	+40.061%
2025-03-24	22.9600	23.060000	22.9400	23.0600	+2.081%	5,853	+39.332%
2025-03-21	22.7500	22.750000	22.4900	22.5900	-1.030%	9,845	+42.231%
2025-03-20	22.7200	22.980000	22.7200	22.8250	-5.305%	3,616	+40.767%
2025-03-19	23.9200	24.130100	23.9200	24.1038	+1.319%	1,978	+33.298%
2025-03-18	23.7800	23.800000	23.7200	23.7901	-0.444%	6,243	+35.056%
2025-03-17	23.7700	23.896200	23.7700	23.8962	+0.849%	412	+34.457%
2025-03-14	23.4800	23.695000	23.3900	23.6950	+2.150%	4,278	+35.598%
2025-03-13	23.4500	23.450000	23.1150	23.1963	-1.376%	1,820	+38.513%
2025-03-12	23.9200	23.920000	23.3400	23.5200	-0.785%	7,434	+36.607%
2025-03-11	23.7500	23.755000	23.6000	23.7060	-0.395%	4,285	+35.535%
2025-03-10	24.0795	24.130000	23.7000	23.8000	-1.653%	2,258	+35.000%
2025-03-07	24.2200	24.254900	24.2000	24.2000	+0.918%	1,830	+32.769%
2025-03-06	23.8700	23.980000	23.6700	23.9799	-0.374%	13,409	+33.987%
2025-03-05	24.1400	24.170000	23.8599	24.0700	-0.124%	680,969	+33.486%
2025-03-04	24.3800	24.380000	23.9678	24.1000	-1.512%	8,364	+33.320%
2025-03-03	25.0800	25.080000	24.4700	24.4700	-2.315%	10,976	+31.304%
2025-02-28	24.9100	25.050000	24.9100	25.0500	+0.683%	492	+28.263%
2025-02-27	25.0800	25.100000	24.8700	24.8800	-0.797%	3,238	+29.140%
2025-02-26	25.2900	25.290000	25.0100	25.0800	-0.119%	1,584	+28.110%
2025-02-25	25.1200	25.220000	25.0400	25.1100	-0.139%	2,777	+27.957%
2025-02-24	25.2302	25.300000	25.1300	25.1449	-0.219%	3,067	+27.779%
2025-02-21	25.7700	25.770000	25.1590	25.2000	-2.050%	3,063	+27.500%
2025-02-20	25.7500	25.750000	25.5900	25.7275	-0.666%	1,983	+24.886%
2025-02-19	25.9800	25.980100	25.8800	25.9001	-1.137%	1,326	+24.054%
2025-02-18	26.1500	26.197900	26.1100	26.1979	+0.177%	628	+22.643%
2025-02-14	26.3300	26.330000	26.1516	26.1516	-0.039%	927	+22.861%
2025-02-13	25.9800	26.161900	25.9800	26.1619	+1.023%	1,570	+22.812%
2025-02-12	26.0500	26.050000	25.8900	25.8970	-1.222%	1,962	+24.068%
2025-02-11	26.0400	26.220100	26.0400	26.2175	+0.461%	2,320	+22.552%
2025-02-10	26.1200	26.120000	26.0050	26.0971	+0.296%	5,072	+23.117%
2025-02-07	26.2200	26.220000	26.0200	26.0200	-1.109%	2,804	+23.482%
2025-02-06	26.3650	26.365000	26.2400	26.3117	-0.458%	1,639	+22.113%
2025-02-05	26.4999	26.499900	26.4328	26.4328	+0.467%	289	+21.554%
2025-02-04	26.2200	26.310000	26.2200	26.3100	+0.628%	1,069	+22.121%
2025-02-03	26.1000	26.161200	26.1000	26.1457	-1.525%	574	+22.888%
2025-01-31	26.8596	26.859600	26.5507	26.5507	-1.144%	280	+21.014%
2025-01-30	26.9250	26.959900	26.8580	26.8580	+0.608%	911	+19.629%
2025-01-29	26.6957	26.695700	26.6957	26.6957	+0.244%	0	+20.356%
2025-01-28	26.6900	26.707400	26.5930	26.6308	-0.053%	1,321	+20.650%
2025-01-27	26.3100	26.770000	26.3100	26.6448	+0.357%	908	+20.586%
2025-01-24	26.7100	26.710000	26.5500	26.5500	-0.332%	734	+21.017%
2025-01-23	26.6300	26.660000	26.6200	26.6384	+0.372%	1,987	+20.615%
2025-01-22	26.5398	26.539800	26.5398	26.5398	-0.981%	130	+21.063%
2025-01-21	26.7800	26.802700	26.7101	26.8027	+1.216%	3,093	+19.876%
2025-01-17	26.5400	26.540000	26.4350	26.4807	+0.116%	604	+21.334%
2025-01-16	26.4200	26.450000	26.2101	26.4500	+0.189%	6,995	+21.474%
2025-01-15	26.3900	26.400000	26.3800	26.4000	+1.925%	988	+21.705%
2025-01-14	25.9015	25.901500	25.9015	25.9015	+1.316%	111	+24.047%
2025-01-13	25.3899	25.565100	25.2699	25.5651	+1.203%	2,794	+25.679%

.dark-mode .kV3kVD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kV3kVD{ color: #333333; background-color: white; border: 2px solid #333333; }MYLDCambria Micro and SmallCap Shareholder Yield ETFstock BATS ETF

MYLD
Cambria Micro and SmallCap Shareholder Yield ETF
stock BATS ETF