Cambria Tail Risk ETF (NY: TAIL )

18.77 USD +0.02 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.