Cambria Tail Risk ETF (NY: TAIL )

17.79 USD +0.10 (+0.57%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.73 19.90 19.72 19.87 38,200 +0.20(+1.04%)
Jan 30, 2020 19.74 19.78 19.66 19.67 39,801 +0.01(+0.03%)
Jan 29, 2020 19.69 19.69 19.55 19.66 38,822 +0.05(+0.25%)
Jan 28, 2020 19.65 19.67 19.53 19.61 25,507 -0.08(-0.41%)
Jan 27, 2020 19.75 19.75 19.64 19.69 45,956 +0.20(+1.03%)
Jan 24, 2020 19.47 19.60 19.39 19.49 41,300 +0.10(+0.52%)
Jan 23, 2020 19.36 19.43 19.35 19.39 37,638 +0.05(+0.28%)
Jan 22, 2020 19.39 19.39 19.32 19.34 19,572 +0.03(+0.13%)
Jan 21, 2020 19.40 19.40 19.29 19.31 135,737 +0.05(+0.26%)
Jan 17, 2020 19.39 19.39 19.22 19.26 191,200 -0.05(-0.25%)
Jan 16, 2020 19.33 19.33 19.27 19.31 55,681 -0.06(-0.32%)
Jan 15, 2020 19.31 19.37 19.30 19.37 26,753 +0.03(+0.16%)
Jan 14, 2020 19.28 19.34 19.28 19.34 10,781 +0.03(+0.16%)
Jan 13, 2020 19.33 19.41 19.28 19.31 22,035 -0.05(-0.26%)
Jan 10, 2020 19.30 19.36 19.30 19.36 22,600 +0.06(+0.31%)
Jan 09, 2020 19.30 19.33 19.27 19.30 16,078 -0.03(-0.13%)
Jan 08, 2020 19.61 19.61 19.30 19.33 16,732 -0.10(-0.54%)
Jan 07, 2020 19.45 19.45 19.41 19.43 17,599 +0.02(+0.10%)
Jan 06, 2020 19.61 19.61 19.40 19.41 29,794 -0.05(-0.26%)
Jan 03, 2020 19.52 19.52 19.37 19.46 27,100 +0.14(+0.72%)
Jan 02, 2020 19.35 19.35 19.30 19.32 9,930 +0.01(+0.05%)
Dec 31, 2019 19.35 19.35 19.29 19.31 48,700 -0.05(-0.26%)
Dec 30, 2019 19.27 19.36 19.27 19.36 23,324 +0.03(+0.13%)
Dec 27, 2019 19.34 19.36 19.30 19.33 68,400 +0.06(+0.34%)
Dec 26, 2019 19.32 19.34 19.26 19.27 7,282 -0.10(-0.52%)
Dec 24, 2019 19.36 19.41 19.36 19.37 9,700 +0.01(+0.05%)
Dec 23, 2019 19.35 19.40 19.35 19.36 17,503 -0.05(-0.26%)
Dec 20, 2019 19.35 19.41 19.34 19.41 27,600 -0.03(-0.15%)
Dec 19, 2019 19.31 19.45 19.31 19.44 18,160 +0.06(+0.31%)
Dec 18, 2019 19.40 19.44 19.38 19.38 31,111 -0.08(-0.39%)
Dec 17, 2019 19.49 19.49 19.44 19.45 10,509 -0.00(-0.03%)
Dec 16, 2019 19.50 19.50 19.41 19.46 28,854 -0.10(-0.51%)
Dec 13, 2019 19.38 19.61 19.38 19.56 28,900 +0.04(+0.20%)
Dec 12, 2019 19.66 19.67 19.47 19.52 39,749 -0.21(-1.06%)
Dec 11, 2019 19.71 19.73 19.66 19.73 164,358 +0.04(+0.18%)
Dec 10, 2019 19.60 19.72 19.60 19.70 13,498 +0.02(+0.08%)
Dec 09, 2019 19.81 19.81 19.63 19.68 9,959 +0.04(+0.22%)
Dec 06, 2019 19.76 19.76 19.61 19.64 24,000 -0.14(-0.72%)
Dec 05, 2019 19.79 19.80 19.72 19.78 18,904 -0.01(-0.08%)
Dec 04, 2019 19.97 19.98 19.76 19.80 8,809 -0.18(-0.89%)
Dec 03, 2019 19.91 20.01 19.86 19.97 20,506 +0.25(+1.28%)
Dec 02, 2019 20.00 20.00 19.63 19.72 79,347 +0.01(+0.05%)
Nov 29, 2019 19.75 19.75 19.70 19.71 11,400 +0.00(+0.00%)
Nov 27, 2019 19.71 19.86 19.70 19.71 26,500 -0.03(-0.15%)
Nov 26, 2019 19.76 19.81 19.74 19.74 27,712 -0.04(-0.20%)
Nov 25, 2019 19.89 19.89 19.73 19.78 54,162 -0.06(-0.28%)
Nov 22, 2019 19.84 19.85 19.83 19.84 7,000 -0.02(-0.12%)
Nov 21, 2019 19.91 19.92 19.82 19.86 11,198 -0.04(-0.20%)
Nov 20, 2019 19.97 19.97 19.82 19.90 8,055 +0.14(+0.68%)
Nov 19, 2019 19.78 19.78 19.74 19.76 8,745 -0.02(-0.10%)
Nov 18, 2019 19.94 19.94 19.76 19.79 3,834 +0.02(+0.13%)
Nov 15, 2019 19.89 19.89 19.75 19.76 12,400 -0.07(-0.35%)
Nov 14, 2019 19.83 19.86 19.77 19.83 48,525 +0.07(+0.35%)
Nov 13, 2019 19.75 19.77 19.68 19.76 4,775 +0.10(+0.51%)
Nov 12, 2019 19.65 19.71 19.65 19.66 86,223 -0.02(-0.12%)
Nov 11, 2019 19.89 19.89 19.62 19.68 7,766 -0.03(-0.13%)
Nov 08, 2019 19.79 19.79 19.69 19.71 17,300 +0.01(+0.05%)
Nov 07, 2019 19.84 19.85 19.65 19.70 22,333 -0.20(-1.01%)
Nov 06, 2019 19.88 19.90 19.85 19.90 15,268 +0.06(+0.30%)
Nov 05, 2019 19.88 19.90 19.81 19.84 23,081 -0.06(-0.30%)
Nov 04, 2019 20.00 20.00 19.90 19.90 54,231 -0.13(-0.65%)
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.