Skip to main content
Cambria Tactical Yield ETF (TYLD)
BATS: TYLD · Real-Time Price · USD
25.30
0.00 (0.02%)
Jan 30, 2025, 4:00 PM EST - Market closed

TYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202525.3225.3225.3025.3025.300.02%2,879
Jan 29, 202525.3125.3125.2925.3025.30-0.06%2,587
Jan 28, 202525.3325.3325.3125.3125.310.06%1,702
Jan 27, 202525.3025.3225.2925.3025.300.06%3,194
Jan 24, 202525.3325.3325.2525.2825.28-0.14%13,288
Jan 23, 202525.3125.3225.3125.3225.320.06%1,832
Jan 22, 202525.2925.3225.2925.3025.300.06%1,965
Jan 21, 202525.3025.3025.2825.2925.29-0.10%2,694
Jan 17, 202525.3025.3125.2925.3125.310.10%1,572
Jan 16, 202525.2925.3025.2925.2925.29-1,360
Jan 15, 202525.3025.3025.2725.2925.290.02%8,216
Jan 14, 202525.2825.3025.2625.2825.280.02%2,218
Jan 13, 202525.2625.2925.2625.2825.280.18%15,116
Jan 10, 202525.2625.2625.2225.2325.23-0.02%12,249
Jan 8, 202525.2525.2525.2425.2425.24-6,356
Jan 7, 202525.2525.2525.2325.2425.240.02%26,011
Jan 6, 202525.2525.2525.2325.2325.23-0.08%15,771
Jan 3, 202525.2725.2725.2525.2525.25-816
Jan 2, 202525.2325.2725.2325.2525.25-0.02%915
Dec 31, 202425.2525.3225.2525.2625.260.04%9,676
Dec 30, 202425.2425.2625.2425.2525.250.04%1,184
Dec 27, 202425.2525.2525.2225.2425.240.14%3,365
Dec 26, 202425.2325.2325.2025.2025.20-0.10%1,766
Dec 24, 202425.2325.2325.2325.2325.230.04%157
Dec 23, 202425.2225.2225.2225.2225.22-0.10%2
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