Cambria Tactical Yield ETF (TYLD)
BATS: TYLD · Real-Time Price · USD
25.37
0.00 (0.00%)
At close: Oct 28, 2025, 4:00 PM EDT
25.37
0.00 (0.00%)
After-hours: Oct 28, 2025, 8:00 PM EDT
TYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.35 | 25.36 | 25.35 | 25.36 | - | -0.04% | 701 |
| Oct 27, 2025 | 25.39 | 25.39 | 25.35 | 25.37 | 25.37 | -0.02% | 1,049 |
| Oct 24, 2025 | 25.39 | 25.39 | 25.36 | 25.38 | 25.38 | 0.08% | 8,857 |
| Oct 23, 2025 | 25.37 | 25.37 | 25.34 | 25.36 | 25.36 | 0.04% | 3,195 |
| Oct 22, 2025 | 25.34 | 25.35 | 25.32 | 25.35 | 25.35 | 0.02% | 4,306 |
| Oct 21, 2025 | 25.37 | 25.37 | 25.33 | 25.34 | 25.34 | 0.02% | 4,349 |
| Oct 20, 2025 | 25.45 | 25.45 | 25.32 | 25.34 | 25.34 | - | 5,312 |
| Oct 17, 2025 | 25.36 | 25.36 | 25.32 | 25.34 | 25.34 | 0.02% | 3,114 |
| Oct 16, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - | 387 |
| Oct 15, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.02% | 14 |
| Oct 14, 2025 | 25.31 | 25.35 | 25.31 | 25.34 | 25.34 | -0.02% | 400 |
| Oct 13, 2025 | 25.44 | 25.44 | 25.34 | 25.34 | 25.34 | -0.04% | 2,346 |
| Oct 10, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.12% | 59 |
| Oct 9, 2025 | 25.33 | 25.33 | 25.32 | 25.32 | 25.32 | - | 223 |
| Oct 8, 2025 | 25.33 | 25.33 | 25.32 | 25.32 | 25.32 | 0.04% | 1,973 |
| Oct 7, 2025 | 25.32 | 25.32 | 25.31 | 25.31 | 25.31 | - | 142 |
| Oct 6, 2025 | 25.33 | 25.33 | 25.24 | 25.31 | 25.31 | - | 3,377 |
| Oct 3, 2025 | 25.33 | 25.33 | 25.29 | 25.31 | 25.31 | 0.10% | 109,981 |
| Oct 2, 2025 | 25.28 | 25.29 | 25.25 | 25.29 | 25.29 | -0.04% | 15,478 |
| Oct 1, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 691 |
| Sep 30, 2025 | 25.32 | 25.32 | 25.28 | 25.30 | 25.30 | 0.02% | 2,539 |
| Sep 29, 2025 | 25.31 | 25.31 | 25.27 | 25.29 | 25.29 | - | 6,335 |
| Sep 26, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.02% | 298 |
| Sep 25, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.02% | 61 |
| Sep 24, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | - | 319 |
| Sep 23, 2025 | 25.30 | 25.30 | 25.26 | 25.28 | 25.28 | 0.02% | 4,113 |
| Sep 22, 2025 | 25.29 | 25.30 | 25.28 | 25.28 | 25.28 | - | 1,057 |
| Sep 19, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | 0.04% | 2,761 |
| Sep 18, 2025 | 25.31 | 25.31 | 25.27 | 25.27 | 25.27 | -0.82% | 1,186 |
| Sep 17, 2025 | 25.48 | 25.49 | 25.48 | 25.48 | 25.27 | 0.06% | 2,113 |
| Sep 16, 2025 | 25.46 | 25.48 | 25.46 | 25.46 | 25.26 | 0.02% | 333 |
| Sep 15, 2025 | 25.46 | 25.46 | 25.44 | 25.46 | 25.25 | -0.02% | 3,778 |
| Sep 12, 2025 | 25.44 | 25.46 | 25.44 | 25.46 | 25.26 | 0.08% | 213 |
| Sep 11, 2025 | 25.44 | 25.44 | 25.42 | 25.44 | 25.24 | -0.06% | 2,696 |
| Sep 10, 2025 | 25.45 | 25.47 | 25.45 | 25.46 | 25.25 | 0.02% | 690 |
| Sep 9, 2025 | 25.47 | 25.47 | 25.45 | 25.45 | 25.25 | 0.04% | 216 |
| Sep 8, 2025 | 25.47 | 25.47 | 25.44 | 25.44 | 25.24 | -0.02% | 453 |
| Sep 5, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.24 | 0.04% | 218 |
| Sep 4, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.23 | 0.02% | 276 |
| Sep 3, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.23 | 0.02% | 521 |
| Sep 2, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.22 | 0.10% | 596 |
| Aug 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.20 | - | 2,768 |
| Aug 28, 2025 | 25.40 | 25.40 | 25.39 | 25.40 | 25.20 | 0.02% | 2,975 |
| Aug 27, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | 25.19 | 0.02% | 2,558 |
| Aug 26, 2025 | 25.40 | 25.40 | 25.39 | 25.39 | 25.19 | -0.08% | 422 |
| Aug 25, 2025 | 25.44 | 25.44 | 25.41 | 25.41 | 25.21 | 0.08% | 905 |
| Aug 22, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.19 | 0.02% | 645 |
| Aug 21, 2025 | 25.38 | 25.39 | 25.37 | 25.39 | 25.18 | -0.02% | 1,017 |
| Aug 20, 2025 | 25.39 | 25.40 | 25.39 | 25.39 | 25.19 | - | 812 |
| Aug 19, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.19 | 0.02% | 926 |