Cambria Tactical Yield ETF (TYLD)
BATS: TYLD · Real-Time Price · USD
25.52
0.00 (0.02%)
Jun 9, 2025, 4:00 PM - Market closed
TYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 25.48 | 25.53 | 25.48 | 25.52 | 25.52 | 0.04% | 3,708 |
| Jun 6, 2025 | 25.52 | 25.52 | 25.49 | 25.51 | 25.51 | -0.06% | 5,346 |
| Jun 5, 2025 | 25.53 | 25.53 | 25.51 | 25.52 | 25.52 | 0.04% | 9,345 |
| Jun 4, 2025 | 25.53 | 25.53 | 25.51 | 25.51 | 25.51 | 0.06% | 1,827 |
| Jun 3, 2025 | 25.51 | 25.52 | 25.43 | 25.50 | 25.50 | -0.02% | 9,904 |
| Jun 2, 2025 | 25.52 | 25.52 | 25.50 | 25.50 | 25.50 | 0.02% | 293 |
| May 30, 2025 | 25.48 | 25.52 | 25.48 | 25.50 | 25.50 | -0.02% | 1,029 |
| May 29, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | 0.02% | 985 |
| May 28, 2025 | 25.51 | 25.51 | 25.48 | 25.50 | 25.50 | 0.04% | 13,048 |
| May 27, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | 0.04% | 1,451 |
| May 23, 2025 | 25.50 | 25.50 | 25.47 | 25.48 | 25.48 | 0.04% | 4,536 |
| May 22, 2025 | 25.46 | 25.47 | 25.39 | 25.47 | 25.47 | - | 4,885 |
| May 21, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.33% | 3 |
| May 20, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.35% | 679,750 |
| May 19, 2025 | 25.50 | 25.50 | 25.46 | 25.47 | 25.47 | 0.04% | 12,511 |
| May 16, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | 25.46 | 0.35% | 3,074 |
| May 15, 2025 | 25.44 | 25.44 | 25.35 | 25.37 | 25.37 | -0.29% | 5,070 |
| May 14, 2025 | 25.45 | 25.45 | 25.43 | 25.45 | 25.45 | 0.04% | 332 |
| May 13, 2025 | 25.43 | 25.45 | 25.43 | 25.44 | 25.44 | - | 1,523 |
| May 12, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | -0.06% | 769 |
| May 9, 2025 | 25.43 | 25.46 | 25.43 | 25.45 | 25.45 | 0.06% | 10,809 |
| May 8, 2025 | 25.42 | 25.44 | 25.42 | 25.44 | 25.44 | - | 302 |
| May 7, 2025 | 25.42 | 25.44 | 25.42 | 25.44 | 25.44 | 0.04% | 403 |
| May 6, 2025 | 25.42 | 25.43 | 25.41 | 25.43 | 25.43 | 0.08% | 1,340 |
| May 5, 2025 | 25.41 | 25.44 | 25.35 | 25.41 | 25.41 | -0.08% | 5,907 |
| May 2, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | 0.04% | 214 |
| May 1, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | 0.04% | 912 |
| Apr 30, 2025 | 25.41 | 25.41 | 25.39 | 25.41 | 25.41 | - | 1,781 |
| Apr 29, 2025 | 25.41 | 25.42 | 25.35 | 25.41 | 25.41 | 0.06% | 13,462 |
| Apr 28, 2025 | 25.40 | 25.43 | 25.33 | 25.39 | 25.39 | -0.06% | 21,222 |
| Apr 25, 2025 | 25.39 | 25.41 | 25.39 | 25.41 | 25.41 | 0.02% | 2,558 |
| Apr 24, 2025 | 25.42 | 25.42 | 25.38 | 25.40 | 25.40 | -0.20% | 5,154 |
| Apr 23, 2025 | 25.38 | 25.45 | 25.34 | 25.45 | 25.45 | 0.26% | 60,201 |
| Apr 22, 2025 | 25.38 | 25.39 | 25.37 | 25.39 | 25.39 | -0.02% | 2,438 |
| Apr 21, 2025 | 25.41 | 25.41 | 25.32 | 25.39 | 25.39 | - | 28,383 |
| Apr 17, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.06% | 1,548 |
| Apr 16, 2025 | 25.39 | 25.39 | 25.36 | 25.38 | 25.38 | -0.37% | 944 |
| Apr 15, 2025 | 25.36 | 25.47 | 25.36 | 25.47 | 25.47 | 0.37% | 643,442 |
| Apr 14, 2025 | 25.39 | 25.39 | 25.37 | 25.38 | 25.38 | 0.08% | 2,106 |
| Apr 11, 2025 | 25.35 | 25.36 | 25.35 | 25.36 | 25.36 | - | 3,543 |
| Apr 10, 2025 | 25.35 | 25.36 | 25.33 | 25.36 | 25.36 | -0.02% | 13,043 |
| Apr 9, 2025 | 25.38 | 25.38 | 25.33 | 25.36 | 25.36 | -0.02% | 6,824 |
| Apr 8, 2025 | 25.39 | 25.39 | 25.31 | 25.37 | 25.37 | -0.48% | 6,861 |
| Apr 7, 2025 | 25.43 | 25.49 | 25.35 | 25.49 | 25.49 | 0.44% | 12,749 |
| Apr 4, 2025 | 25.39 | 25.39 | 25.35 | 25.38 | 25.38 | 0.08% | 10,980 |
| Apr 3, 2025 | 25.34 | 25.37 | 25.33 | 25.36 | 25.36 | 0.18% | 13,355 |
| Apr 2, 2025 | 25.31 | 25.35 | 25.26 | 25.31 | 25.31 | 0.04% | 316,800 |
| Apr 1, 2025 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | - | 4,031 |
| Mar 31, 2025 | 25.31 | 25.31 | 25.29 | 25.30 | 25.30 | - | 8,412 |
| Mar 28, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.06% | 1,303 |