Skip to main content
Cambria Tactical Yield ETF (TYLD)
BATS: TYLD · Real-Time Price · USD
25.43
+0.02 (0.06%)
Dec 19, 2024, 9:30 AM EST - Market open

TYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.2225.2425.2225.2425.24-0.75%2,983
Dec 19, 202425.4225.4425.4225.4325.210.06%14,917
Dec 18, 202425.4325.4325.4225.4225.20-0.08%275
Dec 17, 202425.4325.4425.4325.4425.220.10%2,589
Dec 16, 202425.4125.4225.4125.4125.19-0.02%2,403
Dec 13, 202425.4225.4225.4225.4225.200.06%1,051
Dec 12, 202425.3925.4025.3925.4025.18-1,037
Dec 11, 202425.4025.4025.4025.4025.18-10
Dec 10, 202425.3925.4025.3925.4025.18-352
Dec 9, 202425.4125.4125.4025.4025.180.02%304
Dec 6, 202425.4025.4025.4025.4025.180.04%227
Dec 5, 202425.3825.3925.3825.3925.170.04%200
Dec 4, 202425.3925.3925.3825.3825.16-0.02%227
Dec 3, 202425.3525.3925.3525.3825.160.08%1,136
Dec 2, 202425.3625.3625.3625.3625.140.06%2,154
Nov 29, 202425.3725.3825.3525.3525.13-0.02%4,502
Nov 27, 202425.3625.3625.3525.3525.13-0.14%189
Nov 26, 202425.3225.4025.3225.3925.170.20%3,241
Nov 25, 202425.3325.3425.3325.3425.12-442
Nov 22, 202425.3325.3425.2925.3425.12-0.02%2,605
Nov 21, 202425.3325.3425.3325.3425.120.02%1,364
Nov 20, 202425.3025.3525.3025.3425.12-8,461
Nov 19, 202425.3125.3425.3125.3425.120.10%1,610
Nov 18, 202425.3125.3125.3125.3125.090.02%1,314
Nov 15, 202425.3125.3125.3025.3125.09-0.02%1,690
Nov 14, 202425.3025.3125.3025.3125.09-0.12%982
Nov 13, 202425.3425.3425.3425.3425.12-0.04%129
Nov 12, 202425.3125.3625.3125.3525.130.06%4,772
Nov 11, 202425.3225.3425.3125.3425.120.12%4,665
Nov 8, 202425.3225.3225.3125.3125.090.04%840
Nov 7, 202425.3025.3025.3025.3025.08-0.08%4,152
Nov 6, 202425.2825.3225.2825.3225.10-0.02%1,434
Nov 5, 202425.2625.3225.2425.3225.100.02%2,536
Nov 4, 202425.2825.3225.2825.3225.100.20%9,322
Nov 1, 202425.2725.2725.2725.2725.050.08%1,037
Oct 31, 202425.2525.2525.2525.2525.030.02%1,103
Oct 30, 202425.2425.2425.2425.2425.02-0.10%168
Oct 29, 202425.2625.2925.2625.2725.050.10%2,704
Oct 28, 202425.2525.2525.2425.2425.020.02%308
Oct 25, 202425.2525.2525.2425.2425.020.02%5,868
Oct 24, 202425.2325.2425.2325.2325.010.04%2,227
Oct 23, 202425.2425.2425.2225.2225.00-3,256
Oct 22, 202425.2225.2225.2225.2225.000.02%755
Oct 21, 202425.2425.2425.2225.2225.000.02%14,161
Oct 18, 202425.2325.2425.2025.2124.99-0.08%4,274
Oct 17, 202425.2325.2325.2325.2325.010.14%2,735
Oct 16, 202425.2125.2225.1925.2024.980.04%2,175
Oct 15, 202425.1925.1925.1725.1924.970.02%2,256
Oct 14, 202425.2025.2025.1825.1824.96-0.06%7,017
Oct 11, 202425.2025.2025.1925.2024.980.02%815
Oct 10, 202425.1725.1925.1725.1924.970.02%218
Oct 9, 202425.1925.1925.1725.1924.97-318
Oct 8, 202425.1825.1925.1825.1924.97-0.02%148
Oct 7, 202425.1825.1925.1825.1924.970.04%1,111
Oct 4, 202425.1925.1925.1825.1824.96-723
Oct 3, 202425.2025.2025.1825.1824.96-2,089
Oct 2, 202425.1625.1825.1625.1824.960.02%228
Oct 1, 202425.1825.1825.1825.1824.960.02%5
Sep 30, 202425.1825.1925.1725.1724.95-1,455
Sep 27, 202425.1825.1925.1525.1724.950.10%1,286
Sep 26, 202425.1425.1625.1425.1524.93-0.12%845
Sep 25, 202425.1425.1925.1425.1824.960.08%1,992
Sep 24, 202425.1425.1625.1425.1624.94-0.02%4,985
Sep 23, 202425.1425.1725.1425.1624.940.08%5,032
Sep 20, 202425.1625.1625.1425.1424.92-1.91%2,255
Sep 19, 202425.6025.6325.6025.6324.940.08%982
Sep 18, 202425.6125.6125.6125.6124.920.08%13
Sep 17, 202425.5825.5925.5825.5924.90-299
Sep 16, 202425.6125.6125.5825.5924.90-0.08%580
Sep 13, 202425.5925.6125.5925.6124.92-0.16%2,210
Sep 12, 202425.5725.6925.5725.6524.960.29%6,279
Sep 11, 202425.5825.5825.5825.5824.890.08%1,935
Sep 10, 202425.5725.5725.5325.5624.87-0.02%1,042
Sep 9, 202425.5625.5625.5625.5624.88-0.02%125
Sep 6, 202425.5725.5725.5725.5724.88-0.18%1,486
Sep 5, 202425.5525.6125.5525.6124.920.16%21,885
Sep 4, 202425.5425.5725.5425.5724.890.16%1,187
Sep 3, 202425.5525.5525.5325.5324.85-0.08%5,116
Aug 30, 202425.5325.5525.5225.5524.870.08%10,605
Aug 29, 202425.5125.5325.5125.5324.850.08%12,190
Aug 28, 202425.5125.5325.5125.5124.830.10%23,426
Aug 27, 202425.5025.5025.4925.4924.800.18%493
Aug 26, 202425.5025.5025.4425.4424.76-0.18%100,241
Aug 23, 202425.4825.4925.4825.4924.800.08%400
Aug 22, 202425.4725.4725.4725.4724.780.02%454
Aug 21, 202425.4925.4925.4425.4624.78-4,894
Aug 20, 202425.4625.4625.4325.4624.78-2,901
Aug 19, 202425.4525.4625.4525.4624.78-0.02%1,681
Aug 16, 202425.4925.4925.4525.4724.780.01%385
Aug 15, 202425.4725.4725.4425.4624.78-0.01%1,999
Aug 14, 202425.4725.4725.4725.4724.780.04%3,530
Aug 13, 202425.4725.4725.4325.4624.770.15%3,530
Aug 12, 202425.4325.4425.4125.4224.74-0.02%2,586
Aug 9, 202425.4725.4725.4125.4224.74-0.04%3,041
Aug 8, 202425.4525.4525.4325.4324.75-5,015
Aug 7, 202425.4525.4525.4125.4324.75-0.10%1,657
Aug 6, 202425.4625.4625.4525.4624.770.22%3,099
Aug 5, 202425.4625.4725.4025.4024.72-0.10%17,725
Aug 2, 202425.4525.4525.4325.4324.740.18%1,303
Aug 1, 202425.3925.3925.3625.3824.700.12%2,158