Cambria Tail Risk ETF (NY: TAIL )

18.16 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.81 20.92 20.80 20.83 6,114 -0.07(-0.32%)
Jan 30, 2019 21.01 21.04 20.81 20.90 22,355 -0.23(-1.09%)
Jan 29, 2019 21.02 21.17 21.02 21.13 16,603 +0.05(+0.24%)
Jan 28, 2019 20.93 21.17 20.93 21.08 42,692 +0.14(+0.67%)
Jan 25, 2019 21.09 21.09 20.86 20.94 3,400 -0.24(-1.14%)
Jan 24, 2019 21.30 21.30 21.12 21.18 11,933 -0.03(-0.16%)
Jan 23, 2019 21.11 21.40 21.10 21.21 8,173 -0.05(-0.23%)
Jan 22, 2019 20.81 21.29 20.81 21.26 27,183 +0.24(+1.15%)
Jan 18, 2019 21.08 21.11 20.77 21.02 23,500 -0.14(-0.67%)
Jan 17, 2019 21.67 21.67 21.12 21.16 30,069 -0.10(-0.49%)
Jan 16, 2019 21.10 21.29 21.10 21.26 21,228 -0.10(-0.46%)
Jan 15, 2019 21.57 21.60 21.35 21.36 7,506 -0.29(-1.33%)
Jan 14, 2019 21.84 21.85 21.65 21.65 4,898 +0.00(+0.01%)
Jan 11, 2019 21.86 21.95 21.63 21.65 101,100 -0.04(-0.18%)
Jan 10, 2019 22.02 22.02 21.62 21.69 12,801 -0.09(-0.41%)
Jan 09, 2019 21.73 21.87 21.65 21.78 22,848 +0.03(+0.14%)
Jan 08, 2019 21.88 22.16 21.75 21.75 15,278 -0.39(-1.75%)
Jan 07, 2019 22.12 22.50 22.03 22.14 15,048 -0.37(-1.66%)
Jan 04, 2019 23.02 23.28 22.36 22.51 66,600 -1.21(-5.10%)
Jan 03, 2019 23.26 23.72 22.97 23.72 57,856 +0.86(+3.76%)
Jan 02, 2019 23.40 23.40 22.69 22.86 67,080 -0.01(-0.04%)
Dec 31, 2018 22.61 23.07 22.61 22.87 75,200 +0.08(+0.35%)
Dec 28, 2018 23.03 23.23 22.70 22.79 68,200 -0.47(-2.02%)
Dec 27, 2018 23.39 24.11 23.17 23.26 61,382 +0.09(+0.39%)
Dec 26, 2018 24.90 25.09 23.10 23.17 74,683 -1.53(-6.19%)
Dec 24, 2018 26.61 26.61 24.22 24.70 69,300 +0.81(+3.39%)
Dec 21, 2018 23.47 24.17 23.01 23.89 84,600 +0.51(+2.18%)
Dec 20, 2018 23.00 23.83 23.00 23.38 175,501 +0.30(+1.30%)
Dec 19, 2018 22.50 23.15 22.20 23.08 26,406 +0.58(+2.58%)
Dec 18, 2018 22.52 22.87 22.20 22.50 27,628 -0.03(-0.11%)
Dec 17, 2018 22.26 22.58 22.04 22.53 79,971 +0.57(+2.58%)
Dec 14, 2018 21.74 22.06 21.74 21.96 14,900 +0.45(+2.07%)
Dec 13, 2018 21.36 21.51 21.29 21.51 676 +0.08(+0.38%)
Dec 12, 2018 21.35 21.43 21.30 21.43 5,476 -0.33(-1.50%)
Dec 11, 2018 21.45 21.88 21.45 21.76 8,666 -0.07(-0.32%)
Dec 10, 2018 21.55 22.30 21.50 21.83 62,594 +0.20(+0.95%)
Dec 07, 2018 21.14 21.68 21.10 21.62 5,400 +0.21(+1.00%)
Dec 06, 2018 21.40 21.75 21.40 21.41 11,026 +0.64(+3.09%)
Dec 04, 2018 20.36 21.08 20.35 20.77 8,800 +0.39(+1.91%)
Dec 03, 2018 20.58 20.60 20.26 20.38 9,421 -0.29(-1.40%)
Nov 30, 2018 20.86 20.86 20.61 20.67 10,100 +0.01(+0.04%)
Nov 29, 2018 20.52 20.80 20.52 20.66 4,423 +0.05(+0.26%)
Nov 28, 2018 21.14 21.14 20.61 20.61 3,747 -0.34(-1.62%)
Nov 27, 2018 21.06 21.10 20.95 20.95 10,091 -0.11(-0.52%)
Nov 26, 2018 21.13 21.21 21.06 21.06 3,600 -0.35(-1.65%)
Nov 23, 2018 21.29 21.41 21.29 21.41 2,200 +0.21(+0.99%)
Nov 21, 2018 21.20 21.20 21.20 0 -0.25(-1.17%)
Nov 20, 2018 21.65 21.65 21.22 21.45 20,297 +0.43(+2.05%)
Nov 19, 2018 20.65 21.02 20.64 21.02 6,375 +0.38(+1.84%)
Nov 16, 2018 20.75 20.75 20.64 20.64 600 -0.19(-0.92%)
Nov 15, 2018 21.04 21.04 20.75 20.83 1,556 +0.01(+0.06%)
Nov 14, 2018 20.87 20.90 20.56 20.82 10,350 +0.08(+0.41%)
Nov 13, 2018 20.60 20.74 20.60 20.74 6,274 +0.19(+0.90%)
Nov 12, 2018 20.60 20.60 20.38 20.55 2,365 +0.32(+1.58%)
Nov 09, 2018 20.18 20.29 20.18 20.23 4,900 +0.26(+1.30%)
Nov 08, 2018 20.08 20.09 19.95 19.97 19,902 -0.04(-0.20%)
Nov 07, 2018 20.29 20.29 20.01 20.01 37,979 -0.51(-2.46%)
Nov 06, 2018 20.56 20.56 20.43 20.52 1,683 -0.12(-0.60%)
Nov 05, 2018 20.95 20.95 20.60 20.64 5,289 -0.23(-1.10%)
Nov 02, 2018 20.50 20.89 20.42 20.87 18,200 +0.28(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.