Cambria Tactical Yield ETF (TYLD)
BATS: TYLD · Real-Time Price · USD
25.25
+0.03 (0.12%)
May 7, 2026, 4:00 PM EDT - Market closed
TYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.12% | 458 |
| May 6, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.04% | 73 |
| May 5, 2026 | 25.22 | 25.22 | 25.21 | 25.21 | 25.21 | -0.02% | 3,384 |
| May 4, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.14% | 224 |
| May 1, 2026 | 25.30 | 25.30 | 25.18 | 25.18 | 25.18 | -0.04% | 5,026 |
| Apr 30, 2026 | 25.20 | 25.21 | 25.19 | 25.19 | 25.19 | -0.04% | 5,820 |
| Apr 29, 2026 | 25.20 | 25.20 | 25.19 | 25.20 | 25.20 | - | 867 |
| Apr 28, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | - | 1,512 |
| Apr 27, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | - | 1,282 |
| Apr 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% | 230 |
| Apr 23, 2026 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | -0.02% | 1,657 |
| Apr 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% | 204 |
| Apr 21, 2026 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | -0.04% | 683 |
| Apr 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.02% | 620 |
| Apr 17, 2026 | 25.20 | 25.20 | 25.17 | 25.19 | 25.19 | 0.02% | 12,395 |
| Apr 16, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - | 543 |
| Apr 15, 2026 | 25.18 | 25.19 | 25.18 | 25.19 | 25.19 | -0.02% | 2,220 |
| Apr 14, 2026 | 25.17 | 25.19 | 25.17 | 25.19 | 25.19 | 0.12% | 2,391 |
| Apr 13, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.04% | 2,609 |
| Apr 10, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | 25.17 | 0.10% | 2,989 |
| Apr 9, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | - | 587 |
| Apr 8, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 0.02% | 2,261 |
| Apr 7, 2026 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | -0.04% | 2,814 |
| Apr 6, 2026 | 25.14 | 25.15 | 25.13 | 25.15 | 25.15 | -0.02% | 15,904 |
| Apr 2, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | 0.02% | 1,330 |
| Apr 1, 2026 | 25.12 | 25.15 | 25.12 | 25.15 | 25.15 | 0.04% | 2,210 |
| Mar 31, 2026 | 25.13 | 25.15 | 25.13 | 25.14 | 25.14 | 0.06% | 4,503 |
| Mar 30, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.12 | 0.02% | 534 |
| Mar 27, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.06% | 159 |
| Mar 26, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | -0.08% | 543 |
| Mar 25, 2026 | 25.12 | 25.13 | 25.11 | 25.13 | 25.13 | 0.02% | 1,517 |
| Mar 24, 2026 | 25.10 | 25.12 | 25.10 | 25.12 | 25.12 | 0.08% | 9,127 |
| Mar 23, 2026 | 25.11 | 25.11 | 25.07 | 25.10 | 25.10 | -0.08% | 18,242 |
| Mar 20, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 25.12 | -0.87% | 4,146 |
| Mar 19, 2026 | 25.33 | 25.34 | 25.33 | 25.34 | 25.12 | 0.04% | 2,731 |
| Mar 18, 2026 | 25.32 | 25.33 | 25.32 | 25.33 | 25.11 | -0.08% | 4,701 |
| Mar 17, 2026 | 25.31 | 25.35 | 25.31 | 25.35 | 25.13 | 0.08% | 12,486 |
| Mar 16, 2026 | 25.32 | 25.33 | 25.32 | 25.33 | 25.11 | 0.10% | 2,810 |
| Mar 13, 2026 | 25.30 | 25.31 | 25.30 | 25.31 | 25.08 | 0.04% | 15,075 |
| Mar 12, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.08 | - | 291 |
| Mar 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.08 | - | 202 |
| Mar 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.08 | -0.06% | 1,097 |
| Mar 9, 2026 | 25.30 | 25.34 | 25.29 | 25.31 | 25.09 | 0.06% | 9,195 |
| Mar 6, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 25.08 | 0.03% | 155 |
| Mar 5, 2026 | 25.29 | 25.30 | 25.29 | 25.29 | 25.07 | - | 1,702 |
| Mar 4, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.07 | -0.01% | 2,601 |
| Mar 3, 2026 | 25.27 | 25.30 | 25.27 | 25.29 | 25.07 | - | 8,571 |
| Mar 2, 2026 | 25.28 | 25.29 | 25.28 | 25.29 | 25.07 | 0.06% | 1,805 |
| Feb 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.06 | - | 472 |
| Feb 26, 2026 | 25.27 | 25.28 | 25.27 | 25.28 | 25.06 | -0.02% | 516 |