Cambria Tail Risk ETF (NY: TAIL )

18.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 20.84 20.84 20.59 20.59 145,522 -0.26(-1.25%)
Oct 31, 2018 20.83 20.86 20.74 20.85 29,371 -0.33(-1.56%)
Oct 30, 2018 21.36 21.55 21.18 21.18 13,727 -0.28(-1.30%)
Oct 29, 2018 21.35 21.73 20.99 21.46 32,520 -0.06(-0.28%)
Oct 26, 2018 21.31 21.57 21.23 21.52 25,100 +0.63(+3.02%)
Oct 25, 2018 21.11 21.23 20.88 20.89 29,268 -0.30(-1.42%)
Oct 24, 2018 20.88 21.19 20.81 21.19 85,222 +0.61(+2.95%)
Oct 23, 2018 20.62 21.11 20.55 20.58 167,893 +0.07(+0.36%)
Oct 22, 2018 20.53 20.60 20.48 20.51 16,624 +0.02(+0.09%)
Oct 19, 2018 20.31 20.52 20.27 20.49 7,000 -0.05(-0.24%)
Oct 18, 2018 20.29 20.57 20.25 20.54 4,901 +0.31(+1.53%)
Oct 17, 2018 20.31 20.39 20.20 20.23 10,655 -0.07(-0.34%)
Oct 16, 2018 20.30 20.46 20.27 20.30 15,409 -0.23(-1.12%)
Oct 15, 2018 20.61 20.65 20.50 20.53 6,136 -0.03(-0.15%)
Oct 12, 2018 20.65 20.89 20.44 20.56 25,100 -0.22(-1.06%)
Oct 11, 2018 20.58 21.03 20.45 20.78 29,695 +0.57(+2.82%)
Oct 10, 2018 19.84 20.23 19.84 20.21 13,800 +0.31(+1.58%)
Oct 09, 2018 19.88 19.93 19.86 19.89 6,794 +0.03(+0.18%)
Oct 08, 2018 19.92 19.99 19.86 19.86 3,268 -0.08(-0.40%)
Oct 05, 2018 19.91 20.10 19.80 19.94 8,000 +0.10(+0.48%)
Oct 04, 2018 19.70 19.87 19.70 19.84 6,808 +0.02(+0.12%)
Oct 03, 2018 19.92 19.95 19.72 19.82 30,977 -0.16(-0.79%)
Oct 02, 2018 19.97 19.98 19.97 19.98 6,152 +0.04(+0.19%)
Oct 01, 2018 20.01 20.01 19.90 19.94 26,278 -0.07(-0.37%)
Sep 28, 2018 20.00 20.05 20.00 20.01 12,000 +0.01(+0.07%)
Sep 27, 2018 19.95 20.00 19.92 20.00 16,037 +0.04(+0.20%)
Sep 26, 2018 20.01 20.01 19.95 19.96 3,459 -0.07(-0.36%)
Sep 25, 2018 20.02 20.03 20.02 20.03 379 -0.06(-0.29%)
Sep 24, 2018 20.14 20.14 20.09 20.09 985 +0.03(+0.15%)
Sep 21, 2018 20.02 20.06 20.01 20.06 14,700 +0.03(+0.17%)
Sep 20, 2018 20.20 20.20 20.00 20.03 6,417 -0.02(-0.12%)
Sep 19, 2018 20.20 20.20 20.05 20.05 3,469 -0.05(-0.24%)
Sep 18, 2018 20.50 20.50 20.10 20.10 27,411 -0.17(-0.84%)
Sep 17, 2018 20.10 20.28 20.10 20.27 9,696 +0.02(+0.12%)
Sep 14, 2018 20.20 20.26 20.20 20.25 1,600 -0.07(-0.34%)
Sep 13, 2018 20.36 20.36 20.28 20.32 4,199 -0.09(-0.47%)
Sep 12, 2018 20.40 20.45 20.34 20.41 17,969 +0.00(+0.00%)
Sep 11, 2018 20.50 20.50 20.37 20.41 8,322 -0.08(-0.37%)
Sep 10, 2018 20.61 20.77 20.44 20.49 4,671 -0.08(-0.41%)
Sep 07, 2018 20.55 20.66 20.49 20.57 6,700 -0.01(-0.05%)
Sep 06, 2018 20.43 20.63 20.43 20.58 14,999 +0.08(+0.40%)
Sep 05, 2018 20.53 20.54 20.44 20.50 22,746 -0.02(-0.09%)
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.