Cambria Tactical Yield ETF (TYLD)
BATS: TYLD · Real-Time Price · USD
25.51
0.00 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
TYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.02% | 3,308 |
| Dec 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.12% | 1,514 |
| Dec 3, 2025 | 25.49 | 25.50 | 25.47 | 25.47 | 25.47 | -0.06% | 1,260 |
| Dec 2, 2025 | 25.48 | 25.49 | 25.48 | 25.49 | 25.49 | 0.02% | 2,443 |
| Dec 1, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | - | 1,059 |
| Nov 28, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.08% | 20 |
| Nov 26, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | - | 2,944 |
| Nov 25, 2025 | 25.46 | 25.47 | 25.46 | 25.46 | 25.46 | -0.02% | 1,171 |
| Nov 24, 2025 | 25.46 | 25.47 | 25.46 | 25.47 | 25.47 | 0.04% | 1,742 |
| Nov 21, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.04% | 197 |
| Nov 20, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.02% | 249 |
| Nov 19, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.02% | 2,118 |
| Nov 18, 2025 | 25.44 | 25.45 | 25.44 | 25.45 | 25.45 | 0.06% | 395 |
| Nov 17, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.02% | 787 |
| Nov 14, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.02% | 687 |
| Nov 13, 2025 | 25.43 | 25.44 | 25.43 | 25.43 | 25.43 | 0.02% | 8,706 |
| Nov 12, 2025 | 25.43 | 25.43 | 25.42 | 25.43 | 25.43 | 0.02% | 4,136 |
| Nov 11, 2025 | 25.43 | 25.44 | 25.42 | 25.42 | 25.42 | -0.02% | 4,343 |
| Nov 10, 2025 | 25.43 | 25.43 | 25.39 | 25.43 | 25.43 | -0.06% | 3,391 |
| Nov 7, 2025 | 25.44 | 25.46 | 25.43 | 25.44 | 25.44 | 0.02% | 8,004 |
| Nov 6, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 0.08% | 1,536 |
| Nov 5, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.02% | 433 |
| Nov 4, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | 361 |
| Nov 3, 2025 | 25.39 | 25.42 | 25.39 | 25.41 | 25.41 | - | 1,714 |
| Oct 31, 2025 | 25.38 | 25.42 | 25.38 | 25.41 | 25.41 | 0.06% | 7,454 |
| Oct 30, 2025 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | 0.10% | 160 |
| Oct 29, 2025 | 25.38 | 25.39 | 25.35 | 25.37 | 25.37 | - | 1,952 |
| Oct 28, 2025 | 25.35 | 25.37 | 25.35 | 25.37 | 25.37 | - | 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 |