Cambria Tactical Yield ETF (TYLD)
BATS: TYLD · Real-Time Price · USD
25.44
-0.02 (-0.06%)
May 12, 2025, 4:00 PM - Market closed
TYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 0.14% | 9,538 |
| Mar 26, 2025 | 25.30 | 25.30 | 25.27 | 25.28 | 25.28 | -0.02% | 127,111 |
| Mar 25, 2025 | 25.28 | 25.30 | 25.26 | 25.29 | 25.29 | -0.02% | 5,709 |
| Mar 24, 2025 | 25.31 | 25.32 | 25.28 | 25.29 | 25.29 | -0.18% | 3,139 |
| Mar 21, 2025 | 25.36 | 25.37 | 25.27 | 25.34 | 25.34 | 0.04% | 16,387 |
| Mar 20, 2025 | 25.32 | 25.33 | 25.31 | 25.33 | 25.33 | -0.51% | 56,427 |
| Mar 19, 2025 | 25.46 | 25.47 | 25.44 | 25.46 | 25.32 | 0.02% | 20,002 |
| Mar 18, 2025 | 25.45 | 25.47 | 25.45 | 25.45 | 25.31 | - | 8,813 |
| Mar 17, 2025 | 25.48 | 25.48 | 25.45 | 25.45 | 25.31 | -0.06% | 1,898 |
| Mar 14, 2025 | 25.47 | 25.47 | 25.45 | 25.47 | 25.33 | 0.11% | 884 |
| Mar 13, 2025 | 25.43 | 25.46 | 25.43 | 25.44 | 25.30 | -0.11% | 97,253 |
| Mar 12, 2025 | 25.45 | 25.47 | 25.43 | 25.47 | 25.33 | -0.04% | 45,696 |
| Mar 11, 2025 | 25.45 | 25.48 | 25.45 | 25.48 | 25.34 | 0.12% | 222,085 |
| Mar 10, 2025 | 25.45 | 25.45 | 25.43 | 25.45 | 25.31 | 0.10% | 1,910 |
| Mar 7, 2025 | 25.44 | 25.46 | 25.42 | 25.42 | 25.28 | -0.06% | 1,196 |
| Mar 6, 2025 | 25.45 | 25.45 | 25.42 | 25.44 | 25.30 | -0.06% | 975 |
| Mar 5, 2025 | 25.44 | 25.45 | 25.42 | 25.45 | 25.31 | 0.20% | 13,362 |
| Mar 4, 2025 | 25.41 | 25.42 | 25.39 | 25.40 | 25.26 | -0.10% | 4,964 |
| Mar 3, 2025 | 25.42 | 25.44 | 25.42 | 25.43 | 25.29 | -0.06% | 326 |