Skip to main content
Cambria Tactical Yield ETF (TYLD)
BATS: TYLD · Real-Time Price · USD
25.34
+0.03 (0.10%)
Nov 19, 2024, 4:00 PM EST - Market closed

TYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.3025.3525.3025.3425.34-8,461
Nov 19, 202425.3125.3425.3125.3425.340.10%1,610
Nov 18, 202425.3125.3125.3125.3125.310.02%1,314
Nov 15, 202425.3125.3125.3025.3125.31-0.02%1,690
Nov 14, 202425.3025.3125.3025.3125.31-0.12%982
Nov 13, 202425.3425.3425.3425.3425.34-0.04%129
Nov 12, 202425.3125.3625.3125.3525.350.06%4,772
Nov 11, 202425.3225.3425.3125.3425.340.12%4,665
Nov 8, 202425.3225.3225.3125.3125.310.04%840
Nov 7, 202425.3025.3025.3025.3025.30-0.08%4,152
Nov 6, 202425.2825.3225.2825.3225.32-0.02%1,434
Nov 5, 202425.2625.3225.2425.3225.320.02%2,536
Nov 4, 202425.2825.3225.2825.3225.320.20%9,322
Nov 1, 202425.2725.2725.2725.2725.270.08%1,037
Oct 31, 202425.2525.2525.2525.2525.250.02%1,103
Oct 30, 202425.2425.2425.2425.2425.24-0.10%168
Oct 29, 202425.2625.2925.2625.2725.270.10%2,704
Oct 28, 202425.2525.2525.2425.2425.240.02%308
Oct 25, 202425.2525.2525.2425.2425.240.02%5,868
Oct 24, 202425.2325.2425.2325.2325.230.04%2,227
Oct 23, 202425.2425.2425.2225.2225.22-3,256
Oct 22, 202425.2225.2225.2225.2225.220.02%755
Oct 21, 202425.2425.2425.2225.2225.220.02%14,161
Oct 18, 202425.2325.2425.2025.2125.21-0.08%4,274
Oct 17, 202425.2325.2325.2325.2325.230.14%2,735
Oct 16, 202425.2125.2225.1925.2025.200.04%2,175
Oct 15, 202425.1925.1925.1725.1925.190.02%2,256
Oct 14, 202425.2025.2025.1825.1825.18-0.06%7,017
Oct 11, 202425.2025.2025.1925.2025.200.02%815
Oct 10, 202425.1725.1925.1725.1925.190.02%218
Oct 9, 202425.1925.1925.1725.1925.19-318
Oct 8, 202425.1825.1925.1825.1925.19-0.02%148
Oct 7, 202425.1825.1925.1825.1925.190.04%1,111
Oct 4, 202425.1925.1925.1825.1825.18-723
Oct 3, 202425.2025.2025.1825.1825.18-2,089
Oct 2, 202425.1625.1825.1625.1825.180.02%228
Oct 1, 202425.1825.1825.1825.1825.180.02%5
Sep 30, 202425.1825.1925.1725.1725.17-1,455
Sep 27, 202425.1825.1925.1525.1725.170.10%1,286
Sep 26, 202425.1425.1625.1425.1525.15-0.12%845
Sep 25, 202425.1425.1925.1425.1825.180.08%1,992
Sep 24, 202425.1425.1625.1425.1625.16-0.02%4,985
Sep 23, 202425.1425.1725.1425.1625.160.08%5,032
Sep 20, 202425.1625.1625.1425.1425.14-1.91%2,255
Sep 19, 202425.6025.6325.6025.6325.160.08%982
Sep 18, 202425.6125.6125.6125.6125.140.08%13
Sep 17, 202425.5825.5925.5825.5925.12-299
Sep 16, 202425.6125.6125.5825.5925.12-0.08%580
Sep 13, 202425.5925.6125.5925.6125.14-0.16%2,210
Sep 12, 202425.5725.6925.5725.6525.180.29%6,279
Sep 11, 202425.5825.5825.5825.5825.110.08%1,935
Sep 10, 202425.5725.5725.5325.5625.09-0.02%1,042
Sep 9, 202425.5625.5625.5625.5625.09-0.02%125
Sep 6, 202425.5725.5725.5725.5725.10-0.18%1,486
Sep 5, 202425.5525.6125.5525.6125.140.16%21,885
Sep 4, 202425.5425.5725.5425.5725.100.16%1,187
Sep 3, 202425.5525.5525.5325.5325.06-0.08%5,116
Aug 30, 202425.5325.5525.5225.5525.080.08%10,605
Aug 29, 202425.5125.5325.5125.5325.060.08%12,190
Aug 28, 202425.5125.5325.5125.5125.040.10%23,426
Aug 27, 202425.5025.5025.4925.4925.020.18%493
Aug 26, 202425.5025.5025.4425.4424.97-0.18%100,241
Aug 23, 202425.4825.4925.4825.4925.020.08%400
Aug 22, 202425.4725.4725.4725.4725.000.02%454
Aug 21, 202425.4925.4925.4425.4624.99-4,894
Aug 20, 202425.4625.4625.4325.4624.99-2,901
Aug 19, 202425.4525.4625.4525.4624.99-0.02%1,681
Aug 16, 202425.4925.4925.4525.4725.000.01%385
Aug 15, 202425.4725.4725.4425.4625.00-0.01%1,999
Aug 14, 202425.4725.4725.4725.4725.000.04%3,530
Aug 13, 202425.4725.4725.4325.4624.990.15%3,530
Aug 12, 202425.4325.4425.4125.4224.95-0.02%2,586
Aug 9, 202425.4725.4725.4125.4224.95-0.04%3,041
Aug 8, 202425.4525.4525.4325.4324.96-5,015
Aug 7, 202425.4525.4525.4125.4324.96-0.10%1,657
Aug 6, 202425.4625.4625.4525.4624.990.22%3,099
Aug 5, 202425.4625.4725.4025.4024.94-0.10%17,725
Aug 2, 202425.4525.4525.4325.4324.960.18%1,303
Aug 1, 202425.3925.3925.3625.3824.920.12%2,158
Jul 31, 202425.3625.3625.3425.3524.89-3,797
Jul 30, 202425.3525.3525.3525.3524.89-0.20%2,730
Jul 29, 202425.3925.4025.3425.4024.930.12%6,540
Jul 26, 202425.3725.3725.3625.3724.910.26%2,975
Jul 25, 202425.3525.3725.3125.3124.84-0.19%26,016
Jul 24, 202425.3325.3725.3325.3524.890.03%6,291
Jul 23, 202425.3325.3525.3325.3524.88-0.04%418
Jul 22, 202425.3425.3625.3425.3624.890.06%827
Jul 19, 202425.3625.3625.3225.3424.880.06%2,613
Jul 18, 202425.3425.3425.3225.3324.86-0.16%2,221
Jul 17, 202425.3325.3725.3325.3724.900.10%2,162
Jul 16, 202425.3125.3425.2925.3424.88-0.12%4,510
Jul 15, 202425.3125.3825.3125.3724.910.14%1,256
Jul 12, 202425.3025.3425.2925.3424.870.26%1,381
Jul 11, 202425.2725.2725.2725.2724.81-0.12%100
Jul 10, 202425.2625.3025.2525.3024.840.14%6,054
Jul 9, 202425.2325.2825.2325.2724.800.06%33,571
Jul 8, 202425.2725.2725.2325.2524.790.04%2,070
Jul 5, 202425.2225.2525.2225.2424.780.02%6,677
Jul 3, 202425.2725.2725.2425.2424.770.08%1,984
Jul 2, 202425.2225.2525.2225.2224.75-0.08%2,680