Cambria Tail Risk ETF (NY: TAIL )

15.41 +0.22 (+1.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.87 17.90 17.82 17.86 691,464 -0.02(-0.11%)
Dec 30, 2021 17.80 17.88 17.76 17.88 262,921 +0.07(+0.39%)
Dec 29, 2021 17.80 17.88 17.76 17.81 152,829 -0.11(-0.61%)
Dec 28, 2021 17.91 17.95 17.88 17.92 110,804 +0.00(+0.00%)
Dec 27, 2021 17.94 17.96 17.90 17.92 119,087 -0.04(-0.22%)
Dec 23, 2021 18.10 18.10 17.93 17.96 130,860 -0.15(-0.83%)
Dec 22, 2021 18.15 18.19 18.08 18.11 150,612 -0.03(-0.17%)
Dec 21, 2021 18.27 18.30 18.13 18.14 350,855 -0.23(-1.25%)
Dec 20, 2021 18.43 18.55 18.37 18.37 210,247 +0.07(+0.38%)
Dec 17, 2021 18.30 18.41 18.23 18.30 177,980 +0.11(+0.60%)
Dec 16, 2021 18.09 18.27 18.09 18.19 153,650 +0.10(+0.55%)
Dec 15, 2021 18.20 18.31 18.05 18.09 306,429 -0.15(-0.82%)
Dec 14, 2021 18.29 18.31 18.20 18.24 190,737 +0.06(+0.33%)
Dec 13, 2021 18.10 18.21 18.04 18.18 207,199 +0.12(+0.66%)
Dec 10, 2021 18.10 18.13 18.02 18.06 69,765 -0.03(-0.17%)
Dec 09, 2021 18.05 18.12 18.03 18.09 116,019 +0.08(+0.44%)
Dec 08, 2021 18.08 18.13 18.01 18.01 144,482 -0.15(-0.83%)
Dec 07, 2021 18.23 18.28 18.12 18.16 182,883 -0.26(-1.41%)
Dec 06, 2021 18.56 18.60 18.37 18.42 347,167 -0.20(-1.07%)
Dec 03, 2021 18.38 18.81 18.35 18.62 376,967 +0.15(+0.81%)
Dec 02, 2021 18.61 18.61 18.37 18.47 405,013 -0.17(-0.91%)
Dec 01, 2021 18.28 18.64 18.18 18.64 280,456 +0.24(+1.30%)
Nov 30, 2021 18.26 18.48 18.26 18.40 698,428 +0.29(+1.60%)
Nov 29, 2021 18.13 18.21 18.07 18.11 127,902 -0.24(-1.31%)
Nov 26, 2021 18.11 18.35 18.11 18.35 291,966 +0.50(+2.80%)
Nov 24, 2021 17.91 17.91 17.82 17.85 109,461 +0.00(+0.00%)
Nov 23, 2021 17.86 17.96 17.80 17.85 289,720 -0.05(-0.28%)
Nov 22, 2021 17.93 17.94 17.85 17.90 226,574 -0.13(-0.72%)
Nov 19, 2021 18.08 18.08 17.99 18.03 174,254 +0.10(+0.56%)
Nov 18, 2021 17.96 17.98 17.93 17.93 94,594 -0.06(-0.33%)
Nov 17, 2021 17.85 17.99 17.85 17.99 81,681 +0.10(+0.56%)
Nov 16, 2021 17.94 17.94 17.85 17.89 114,815 -0.01(-0.06%)
Nov 15, 2021 17.94 17.97 17.90 17.90 254,744 -0.09(-0.50%)
Nov 12, 2021 17.98 18.04 17.96 17.99 127,648 -0.07(-0.39%)
Nov 11, 2021 18.02 18.06 18.00 18.06 422,571 +0.02(+0.11%)
Nov 10, 2021 18.31 18.04 527,032 -0.10(-0.55%)
Nov 09, 2021 18.11 18.20 18.11 18.14 334,450 +0.07(+0.39%)
Nov 08, 2021 18.13 18.13 18.04 18.07 265,782 -0.08(-0.44%)
Nov 05, 2021 18.06 18.15 18.02 18.15 334,625 +0.10(+0.55%)
Nov 04, 2021 18.01 18.05 17.94 18.05 162,918 +0.11(+0.61%)
Nov 03, 2021 18.10 18.10 17.93 17.94 109,220 -0.10(-0.55%)
Nov 02, 2021 18.02 18.10 18.02 18.04 374,017 +0.01(+0.06%)
Nov 01, 2021 17.95 18.10 18.05 18.03 299,604 -0.02(-0.11%)
Oct 29, 2021 18.02 18.11 18.02 18.05 155,089 -0.02(-0.08%)
Oct 28, 2021 18.07 18.12 18.05 18.07 120,723 -0.13(-0.74%)
Oct 27, 2021 18.11 18.21 18.06 18.20 237,020 +0.20(+1.11%)
Oct 26, 2021 17.97 18.05 18.00 243,052 +0.00(+0.00%)
Oct 25, 2021 17.98 18.07 17.98 18.00 504,618 -0.03(-0.17%)
Oct 22, 2021 17.97 18.08 17.95 18.03 500,155 +0.07(+0.39%)
Oct 21, 2021 18.00 18.05 17.94 17.96 673,452 -0.09(-0.50%)
Oct 20, 2021 18.10 18.10 18.02 18.05 194,739 -0.03(-0.17%)
Oct 19, 2021 18.20 18.20 18.07 18.08 149,256 -0.14(-0.77%)
Oct 18, 2021 18.22 18.24 18.16 18.22 179,135 +0.00(+0.00%)
Oct 15, 2021 18.25 18.28 18.20 18.22 394,277 -0.16(-0.87%)
Oct 14, 2021 18.36 18.42 18.33 18.38 316,070 -0.04(-0.22%)
Oct 13, 2021 18.45 18.53 18.41 18.42 168,047 -0.06(-0.32%)
Oct 12, 2021 18.43 18.49 18.36 18.48 173,933 +0.07(+0.38%)
Oct 11, 2021 18.40 18.41 18.31 18.41 252,083 +0.04(+0.22%)
Oct 08, 2021 18.41 18.43 18.36 18.37 250,610 -0.03(-0.16%)
Oct 07, 2021 18.50 18.51 18.37 18.40 585,801 -0.15(-0.81%)
Oct 06, 2021 18.73 18.74 18.55 18.55 207,811 -0.08(-0.43%)
Oct 05, 2021 18.72 18.72 18.50 18.63 161,369 -0.16(-0.85%)
Oct 04, 2021 18.67 18.84 18.65 18.79 409,184 +0.14(+0.75%)
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.