Cambria Tactical Yield ETF (TYLD)

TYLD
🏛️ 美国 →
25.29
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.29 25.29 25.29 25.29 0.0M
2025-09-25 25.29 25.29 25.29 25.29 0.0M
2025-09-24 25.29 25.29 25.28 25.28 0.0M
2025-09-23 25.30 25.30 25.26 25.28 0.0M
2025-09-22 25.29 25.30 25.28 25.28 0.0M
2025-09-19 25.29 25.29 25.28 25.28 0.0M
2025-09-18 25.31 25.31 25.27 25.27 0.0M
2025-09-17 25.48 25.49 25.48 25.48 0.0M
2025-09-16 25.46 25.48 25.46 25.46 0.0M
2025-09-15 25.46 25.46 25.44 25.46 0.0M
2025-09-12 25.44 25.46 25.44 25.46 0.0M
2025-09-11 25.44 25.44 25.42 25.44 0.0M
2025-09-10 25.45 25.47 25.45 25.46 0.0M
2025-09-09 25.47 25.47 25.45 25.45 0.0M
2025-09-08 25.47 25.47 25.44 25.44 0.0M
2025-09-05 25.45 25.45 25.45 25.45 0.0M
2025-09-04 25.43 25.44 25.43 25.44 0.0M
2025-09-03 25.42 25.43 25.42 25.43 0.0M
2025-09-02 25.40 25.43 25.40 25.43 0.0M
2025-08-29 25.40 25.40 25.40 25.40 0.0M
2025-08-28 25.40 25.40 25.39 25.40 0.0M
2025-08-27 25.38 25.40 25.38 25.40 0.0M
2025-08-26 25.40 25.40 25.39 25.39 0.0M
2025-08-25 25.44 25.44 25.41 25.41 0.0M
2025-08-22 25.38 25.39 25.38 25.39 0.0M
2025-08-21 25.38 25.39 25.37 25.39 0.0M
2025-08-20 25.39 25.40 25.39 25.39 0.0M
2025-08-19 25.39 25.39 25.39 25.39 0.0M
2025-08-18 25.39 25.39 25.39 25.39 0.0M
2025-08-15 25.39 25.39 25.39 25.39 0.0M
2025-08-14 25.38 25.38 25.38 25.38 0.0M
2025-08-13 25.38 25.39 25.38 25.39 0.0M
2025-08-12 25.38 25.39 25.38 25.39 0.0M
2025-08-11 25.37 25.37 25.35 25.35 0.0M
2025-08-08 25.35 25.37 25.35 25.35 0.0M
2025-08-07 25.33 25.35 25.33 25.35 0.0M
2025-08-06 25.32 25.33 25.32 25.33 0.0M
2025-08-05 25.32 25.36 25.30 25.34 0.0M
2025-08-04 25.36 25.36 25.34 25.34 0.0M
2025-08-01 25.32 25.34 25.32 25.34 0.0M
2025-07-31 25.30 25.32 25.30 25.32 0.0M
2025-07-30 25.33 25.33 25.29 25.32 0.0M
2025-07-29 25.32 25.33 25.32 25.33 0.0M
2025-07-28 25.33 25.33 25.33 25.33 0.0M
2025-07-25 25.28 25.30 25.28 25.30 0.0M
2025-07-24 25.30 25.33 25.29 25.29 0.0M
2025-07-23 25.32 25.32 25.32 25.32 0.0M
2025-07-22 25.31 25.32 25.29 25.31 0.0M
2025-07-21 25.30 25.32 25.30 25.32 0.0M
2025-07-18 25.33 25.33 25.32 25.32 0.0M
2025-07-17 25.30 25.31 25.29 25.31 0.0M
2025-07-16 25.30 25.30 25.30 25.30 0.0M
2025-07-15 25.29 25.31 25.29 25.31 0.0M
2025-07-14 25.29 25.31 25.26 25.26 0.0M
2025-07-11 25.31 25.31 25.28 25.28 0.0M
2025-07-10 25.29 25.30 25.26 25.29 0.0M
2025-07-09 25.26 25.28 25.26 25.28 0.0M
2025-07-08 25.29 25.29 25.27 25.28 0.0M
2025-07-07 25.29 25.29 25.27 25.27 0.0M
2025-07-03 25.29 25.29 25.27 25.27 0.0M
2025-07-02 25.27 25.27 25.25 25.26 0.0M
2025-07-01 25.25 25.25 25.23 25.24 0.0M
2025-06-30 25.29 25.30 25.25 25.25 0.0M
2025-06-27 25.26 25.26 25.25 25.25 0.0M
2025-06-26 25.25 25.25 25.23 25.24 0.0M
2025-06-25 25.23 25.24 25.22 25.23 0.0M
2025-06-24 25.24 25.24 25.21 25.23 0.0M
2025-06-23 25.18 25.23 25.18 25.22 0.0M
2025-06-20 25.22 25.22 25.21 25.21 0.0M
2025-06-18 25.22 25.22 25.18 25.18 0.0M
2025-06-17 25.56 25.56 25.55 25.55 0.0M
2025-06-16 25.56 25.56 25.53 25.54 0.0M
2025-06-13 25.50 25.56 25.50 25.54 0.0M
2025-06-12 25.55 25.55 25.52 25.54 0.0M
2025-06-11 25.54 25.55 25.53 25.53 0.0M
2025-06-10 25.51 25.54 25.51 25.54 0.0M
2025-06-09 25.48 25.53 25.48 25.52 0.0M
2025-06-06 25.52 25.52 25.49 25.51 0.0M
2025-06-05 25.53 25.53 25.51 25.52 0.0M
2025-06-04 25.53 25.53 25.51 25.51 0.0M
2025-06-03 25.51 25.52 25.43 25.50 0.0M
2025-06-02 25.52 25.52 25.50 25.50 0.0M
2025-05-30 25.48 25.52 25.48 25.50 0.0M
2025-05-29 25.51 25.51 25.50 25.50 0.0M
2025-05-28 25.51 25.51 25.48 25.50 0.0M
2025-05-27 25.50 25.50 25.49 25.49 0.0M
2025-05-23 25.50 25.50 25.47 25.48 0.0M
2025-05-22 25.46 25.47 25.39 25.47 0.0M
2025-05-21 25.47 25.47 25.47 25.47 0.0M
2025-05-20 25.38 25.38 25.38 25.38 0.7M
2025-05-19 25.50 25.50 25.46 25.47 0.0M
2025-05-16 25.48 25.48 25.46 25.46 0.0M
2025-05-15 25.44 25.44 25.35 25.37 0.0M
2025-05-14 25.45 25.45 25.43 25.45 0.0M
2025-05-13 25.43 25.45 25.43 25.44 0.0M
2025-05-12 25.43 25.44 25.43 25.44 0.0M
2025-05-09 25.43 25.46 25.43 25.45 0.0M
2025-05-08 25.42 25.44 25.42 25.44 0.0M
2025-05-07 25.42 25.44 25.42 25.44 0.0M
2025-05-06 25.42 25.43 25.41 25.43 0.0M
2025-05-05 25.41 25.44 25.35 25.41 0.0M
2025-05-02 25.41 25.43 25.41 25.43 0.0M
2025-05-01 25.41 25.42 25.41 25.42 0.0M
2025-04-30 25.41 25.41 25.39 25.41 0.0M
2025-04-29 25.41 25.42 25.35 25.41 0.0M
2025-04-28 25.40 25.43 25.33 25.39 0.0M
2025-04-25 25.39 25.41 25.39 25.41 0.0M
2025-04-24 25.42 25.42 25.38 25.40 0.0M
2025-04-23 25.38 25.45 25.34 25.45 0.1M
2025-04-22 25.38 25.39 25.37 25.38 0.0M
2025-04-21 25.41 25.41 25.32 25.39 0.0M
2025-04-17 25.39 25.39 25.39 25.39 0.0M
2025-04-16 25.39 25.39 25.36 25.38 0.0M
2025-04-15 25.36 25.47 25.36 25.47 0.6M
2025-04-14 25.39 25.39 25.37 25.38 0.0M
2025-04-11 25.35 25.36 25.35 25.36 0.0M
2025-04-10 25.35 25.36 25.33 25.36 0.0M
2025-04-09 25.38 25.38 25.33 25.36 0.0M
2025-04-08 25.39 25.39 25.31 25.36 0.0M
2025-04-07 25.43 25.49 25.35 25.49 0.0M
2025-04-04 25.39 25.39 25.35 25.37 0.0M
2025-04-03 25.34 25.37 25.33 25.36 0.0M
2025-04-02 25.31 25.35 25.26 25.31 0.3M
2025-04-01 25.31 25.31 25.30 25.30 0.0M
2025-03-31 25.31 25.31 25.29 25.30 0.0M
2025-03-28 25.30 25.30 25.30 25.30 0.0M
2025-03-27 25.29 25.31 25.29 25.31 0.0M
2025-03-26 25.30 25.30 25.27 25.28 0.1M
2025-03-25 25.28 25.30 25.26 25.29 0.0M
2025-03-24 25.31 25.32 25.28 25.29 0.0M
2025-03-21 25.36 25.37 25.27 25.33 0.0M
2025-03-20 25.32 25.33 25.31 25.33 0.1M
2025-03-19 25.46 25.47 25.44 25.46 0.0M
2025-03-18 25.45 25.47 25.45 25.45 0.0M
2025-03-17 25.48 25.48 25.45 25.45 0.0M
2025-03-14 25.47 25.47 25.45 25.47 0.0M
2025-03-13 25.43 25.46 25.43 25.44 0.1M
2025-03-12 25.45 25.47 25.43 25.47 0.0M
2025-03-11 25.45 25.48 25.45 25.48 0.2M
2025-03-10 25.45 25.45 25.43 25.45 0.0M
2025-03-07 25.44 25.46 25.42 25.42 0.0M
2025-03-06 25.45 25.45 25.42 25.44 0.0M
2025-03-05 25.44 25.45 25.42 25.45 0.0M
2025-03-04 25.41 25.42 25.39 25.40 0.0M
2025-03-03 25.42 25.44 25.42 25.43 0.0M
2025-02-28 25.41 25.44 25.41 25.44 0.0M
2025-02-27 25.40 25.40 25.40 25.40 0.0M
2025-02-26 25.39 25.40 25.39 25.40 0.0M
2025-02-25 25.40 25.40 25.38 25.38 0.0M
2025-02-24 25.40 25.40 25.39 25.39 0.0M
2025-02-21 25.41 25.41 25.41 25.41 0.0M
2025-02-20 25.40 25.40 25.39 25.39 0.0M
2025-02-19 25.36 25.38 25.36 25.36 0.0M
2025-02-18 25.37 25.39 25.34 25.38 0.0M
2025-02-14 25.37 25.37 25.35 25.37 0.0M
2025-02-13 25.36 25.36 25.35 25.36 0.0M
2025-02-12 25.37 25.37 25.35 25.37 0.0M
2025-02-11 25.35 25.35 25.33 25.34 0.0M
2025-02-10 25.35 25.35 25.32 25.34 0.0M
2025-02-07 25.35 25.35 25.30 25.35 0.0M
2025-02-06 25.35 25.36 25.35 25.36 0.0M
2025-02-05 25.36 25.36 25.34 25.35 0.0M
2025-02-04 25.36 25.36 25.34 25.35 0.0M
2025-02-03 25.32 25.35 25.32 25.35 0.0M
2025-01-31 25.34 25.34 25.34 25.34 0.0M
2025-01-30 25.32 25.32 25.30 25.30 0.0M
2025-01-29 25.31 25.31 25.29 25.30 0.0M
2025-01-28 25.33 25.33 25.31 25.31 0.0M
2025-01-27 25.30 25.32 25.29 25.30 0.0M
2025-01-24 25.33 25.33 25.25 25.28 0.0M
2025-01-23 25.31 25.32 25.31 25.32 0.0M
2025-01-22 25.29 25.32 25.29 25.30 0.0M
2025-01-21 25.30 25.30 25.28 25.29 0.0M
2025-01-17 25.30 25.31 25.29 25.31 0.0M
2025-01-16 25.29 25.30 25.29 25.29 0.0M
2025-01-15 25.30 25.30 25.27 25.29 0.0M
2025-01-14 25.28 25.30 25.26 25.28 0.0M
2025-01-13 25.26 25.29 25.26 25.28 0.0M
2025-01-10 25.26 25.26 25.22 25.23 0.0M
2025-01-08 25.25 25.25 25.24 25.24 0.0M
2025-01-07 25.25 25.25 25.23 25.24 0.0M
2025-01-06 25.25 25.25 25.23 25.23 0.0M
2025-01-03 25.27 25.27 25.25 25.25 0.0M
2025-01-02 25.23 25.27 25.23 25.25 0.0M