Cambria Tail Risk ETF (NY: TAIL )

17.73 +0.18 (+1.03%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16.52 16.69 16.52 16.65 116,792 +0.13(+0.79%)
Mar 30, 2022 16.40 16.60 16.40 16.52 213,438 +0.09(+0.55%)
Mar 29, 2022 16.43 16.50 16.35 16.43 1,308,497 -0.05(-0.30%)
Mar 28, 2022 16.50 16.63 16.45 16.48 257,129 -0.03(-0.18%)
Mar 25, 2022 16.61 16.62 16.50 16.51 191,957 -0.21(-1.26%)
Mar 24, 2022 16.77 16.86 16.71 16.72 250,906 -0.22(-1.30%)
Mar 23, 2022 16.85 16.94 16.77 16.94 152,962 +0.21(+1.26%)
Mar 22, 2022 16.87 16.88 16.68 16.73 453,931 -0.24(-1.41%)
Mar 21, 2022 17.09 17.10 16.96 16.97 629,838 -0.16(-0.93%)
Mar 18, 2022 17.27 17.34 17.13 17.13 284,598 -0.14(-0.81%)
Mar 17, 2022 17.50 17.53 17.25 17.27 295,223 -0.18(-1.03%)
Mar 16, 2022 17.67 17.67 17.43 17.45 789,994 -0.33(-1.86%)
Mar 15, 2022 18.10 18.10 17.75 17.78 200,876 -0.29(-1.60%)
Mar 14, 2022 18.02 18.15 17.86 18.07 238,278 -0.13(-0.71%)
Mar 11, 2022 17.95 18.20 17.89 18.20 436,399 +0.16(+0.89%)
Mar 10, 2022 18.19 18.20 17.96 18.04 613,156 -0.05(-0.28%)
Mar 09, 2022 18.19 18.31 17.99 18.09 274,929 -0.40(-2.16%)
Mar 08, 2022 18.50 18.72 18.15 18.49 617,353 -0.06(-0.32%)
Mar 07, 2022 18.20 18.55 18.20 18.55 469,672 +0.34(+1.87%)
Mar 04, 2022 18.21 18.40 18.16 18.21 164,875 +0.25(+1.39%)
Mar 03, 2022 17.75 18.02 17.75 17.96 267,985 +0.14(+0.76%)
Mar 02, 2022 18.18 18.18 17.81 17.82 399,417 -0.50(-2.70%)
Mar 01, 2022 18.12 18.39 18.02 18.32 311,131 +0.41(+2.29%)
Feb 28, 2022 17.90 18.03 17.77 17.91 228,310 +0.32(+1.82%)
Feb 25, 2022 17.78 17.81 17.58 17.59 526,065 -0.30(-1.68%)
Feb 24, 2022 18.50 18.55 17.81 17.89 2,060,535 -0.16(-0.89%)
Feb 23, 2022 17.80 18.08 17.71 18.05 267,322 +0.13(+0.73%)
Feb 22, 2022 17.81 18.02 17.72 17.92 346,191 +0.10(+0.56%)
Feb 18, 2022 17.82 0 +0.11(+0.62%)
Feb 17, 2022 17.45 17.71 17.45 17.71 185,897 +0.34(+1.96%)
Feb 16, 2022 17.41 17.47 17.28 17.37 392,863 -0.01(-0.06%)
Feb 15, 2022 17.40 17.45 17.36 17.38 148,278 -0.26(-1.47%)
Feb 14, 2022 17.67 17.77 17.54 17.64 379,254 -0.02(-0.11%)
Feb 11, 2022 17.43 17.74 17.31 17.66 744,464 +0.36(+2.11%)
Feb 10, 2022 17.31 17.39 17.18 17.30 1,128,124 -0.00(-0.03%)
Feb 09, 2022 17.31 17.37 17.27 17.30 821,386 -0.06(-0.35%)
Feb 08, 2022 17.46 17.53 17.36 17.36 325,472 -0.22(-1.25%)
Feb 07, 2022 17.57 17.61 17.48 17.58 241,309 +0.03(+0.17%)
Feb 04, 2022 17.70 17.70 17.42 17.55 363,746 -0.23(-1.29%)
Feb 03, 2022 17.63 17.78 17.78 1,291,943 +0.21(+1.20%)
Feb 02, 2022 17.52 17.66 17.52 17.57 601,556 +0.01(+0.06%)
Feb 01, 2022 17.66 17.75 17.56 17.56 927,837 -0.16(-0.90%)
Jan 31, 2022 17.92 17.69 17.72 393,506 -0.21(-1.17%)
Jan 28, 2022 18.13 18.31 17.92 17.93 1,598,146 -0.26(-1.43%)
Jan 27, 2022 18.01 18.27 17.93 18.19 1,002,462 +0.15(+0.83%)
Jan 26, 2022 17.98 18.24 17.89 18.04 978,448 -0.17(-0.93%)
Jan 25, 2022 18.34 18.49 18.08 18.21 1,896,364 +0.11(+0.61%)
Jan 24, 2022 18.42 18.70 18.06 18.10 840,892 -0.03(-0.17%)
Jan 21, 2022 17.99 18.15 17.86 18.13 1,906,083 +0.34(+1.91%)
Jan 20, 2022 17.68 17.84 17.55 17.79 310,838 +0.10(+0.57%)
Jan 19, 2022 17.53 17.70 17.52 17.69 316,140 +0.10(+0.57%)
Jan 18, 2022 17.52 17.62 17.52 17.59 431,257 +0.07(+0.40%)
Jan 14, 2022 17.52 0 -0.14(-0.79%)
Jan 13, 2022 17.54 17.69 17.50 17.66 242,084 +0.12(+0.68%)
Jan 12, 2022 17.55 17.56 17.50 17.54 103,495 -0.02(-0.11%)
Jan 11, 2022 17.62 17.67 17.52 17.56 159,802 -0.04(-0.23%)
Jan 10, 2022 17.60 17.75 17.59 17.60 175,027 -0.01(-0.06%)
Jan 07, 2022 17.67 17.67 17.58 17.61 151,977 -0.06(-0.34%)
Jan 06, 2022 17.67 17.72 17.61 17.67 133,251 -0.06(-0.34%)
Jan 05, 2022 17.65 17.75 17.59 17.73 184,129 +0.08(+0.45%)
Jan 04, 2022 17.61 17.67 17.57 17.65 416,966 -0.02(-0.11%)
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.