Cboe BZX · FYLD · ETF
Cambria Foreign Shareholder Yield ETF (FYLD) ETF price history
Every Cboe BZX trading session of Cambria Foreign Shareholder Yield ETF from Dec 3, 2013 to Sep 28, 2026: 3,223 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FYLD adjusted close, 2013 to 2026
- $41.25
- All time high, 2026
- $41.30
- 52 week high, $29.55 low
- 3,223
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
FYLD key facts
- Cambria Foreign Shareholder Yield ETF (FYLD) closed at $40.18 on Sep 28, 2026 on Cboe BZX.
- FYLD's all time high close is $41.25, set on Sep 3, 2026; its all time low close is $10.17 on Mar 23, 2020.
- FYLD's 52 week range is $29.55 to $41.30.
- FYLD returned +31.5% over the year to Sep 28, 2026 and +88.4% over five years.
- Over ten years FYLD returned +202%, +11.7% a year compounded.
- FYLD's deepest drawdown was -44.6% from Jan 26, 2018 to Mar 23, 2020.
- DataCedar holds 3,223 daily sessions of FYLD history from Dec 3, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FYLD price chart, 2013 to 2026
FYLD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +10.1% |
| 6 months | +11.5% |
| Year to date | +24.4% |
| 1 year | +31.5% |
| 3 years | +86.2% |
| 5 years | +88.4% |
| 10 years | +201.8% |
| Since Dec 3, 2013 | +181.7% |
| Compound annual growth, 12.8 years | +8.4% |
FYLD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.25 on Sep 3, 2026
- All time low close
- $10.17 on Mar 23, 2020
- 52 week high
- $41.30 on Sep 3, 2026
- 52 week low
- $29.55 on Oct 10, 2025
- Deepest drawdown
- -44.6% from Jan 26, 2018 to Mar 23, 2020, recovered Dec 17, 2020
- Best single session
- +8.9% on Mar 24, 2020
- Worst single session
- -11.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 11.9%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2013
- 2.8×
- Best calendar year
- 2025, +35%
- Worst calendar year
- 2018, -14%
FYLD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Dec 3, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.15 | $41.30 | $32.15 | $40.18 | +25.2% | 14.1M | 185 |
| 2025 | $23.98 | $32.38 | $21.94 | $32.10 | +34.5% | 14.1M | 250 |
| 2024 | $23.15 | $26.13 | $22.35 | $23.86 | +3.0% | 12.3M | 252 |
| 2023 | $20.63 | $23.32 | $19.86 | $23.16 | +13.2% | 15.2M | 250 |
| 2022 | $21.75 | $23.61 | $16.91 | $20.46 | -5.6% | 7.1M | 251 |
| 2021 | $18.75 | $22.57 | $18.34 | $21.67 | +18.7% | 2.3M | 252 |
| 2020 | $17.66 | $18.53 | $10.13 | $18.26 | +4.2% | 1.5M | 253 |
| 2019 | $14.69 | $17.73 | $14.69 | $17.52 | +17.8% | 1.5M | 252 |
| 2018 | $17.46 | $18.43 | $14.37 | $14.87 | -14.5% | 2.6M | 251 |
| 2017 | $13.49 | $17.40 | $13.44 | $17.39 | +29.8% | 2.1M | 251 |
| 2016 | $12.17 | $13.70 | $11.11 | $13.40 | +7.6% | 1.2M | 252 |
| 2015 | $13.50 | $14.68 | $11.32 | $12.45 | -7.3% | 4.3M | 252 |
| 2014 | $14.91 | $16.01 | $12.91 | $13.42 | -9.9% | 7.8M | 252 |
| 2013 | $14.22 | $14.94 | $14.05 | $14.90 | n/a | 1.4M | 20 |
FYLD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $40.18 | -1.0% |
| August 2026 | $40.60 | +3.3% |
| July 2026 | $39.31 | +7.7% |
| June 2026 | $36.49 | -3.5% |
| May 2026 | $37.83 | -1.5% |
| April 2026 | $38.40 | +3.8% |
| March 2026 | $36.99 | -1.7% |
| February 2026 | $37.62 | +7.6% |
| January 2026 | $34.95 | +8.9% |
| December 2025 | $32.10 | +2.1% |
| November 2025 | $31.43 | +4.2% |
| October 2025 | $30.17 | -0.8% |
About the FYLD data
Daily bars. 3,223 sessions from Dec 3, 2013 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FYLD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- FRNW Fidelity Clean Energy ETF
- FSEP FT Vest U.S. Equity Buffer ETF - September
- FUSD Federated Hermes Ultrashort Bond ETF
- FYEE Fidelity Yield Enhanced Equity ETF
- GAA Cambria Global Asset Allocation ETF
- GAPR FT Vest U.S. Equity Moderate Buffer ETF - April
- GARP iShares MSCI USA Quality GARP ETF
- GASZ Corgi Natural Gas Power & Turbines ETF
Common questions
FYLD share price history
