Cambria Tail Risk ETF (NY: TAIL )

16.39 -0.05 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.60 22.79 22.48 22.76 208,969 +0.16(+0.71%)
Apr 29, 2020 22.96 22.96 22.43 22.60 247,531 -0.31(-1.35%)
Apr 28, 2020 22.74 22.99 22.64 22.91 188,331 +0.05(+0.22%)
Apr 27, 2020 23.02 23.08 22.85 22.86 215,640 -0.32(-1.38%)
Apr 24, 2020 23.30 23.42 23.04 23.18 232,000 -0.01(-0.04%)
Apr 23, 2020 22.90 23.37 22.90 23.19 356,085 -0.12(-0.51%)
Apr 22, 2020 23.45 23.48 23.15 23.31 146,715 -0.21(-0.89%)
Apr 21, 2020 23.49 23.68 23.24 23.52 163,909 +0.60(+2.62%)
Apr 20, 2020 23.40 23.40 22.92 22.92 644,494 -0.07(-0.30%)
Apr 17, 2020 23.05 23.19 22.88 22.99 137,700 -0.29(-1.25%)
Apr 16, 2020 23.20 23.31 23.10 23.28 236,658 +0.20(+0.87%)
Apr 15, 2020 23.25 23.30 22.90 23.08 99,501 +0.48(+2.12%)
Apr 14, 2020 22.80 22.96 22.60 22.60 180,020 -0.46(-1.99%)
Apr 13, 2020 23.12 23.15 23.00 23.06 146,525 +0.18(+0.79%)
Apr 09, 2020 22.65 23.13 22.17 22.88 139,600 -0.16(-0.68%)
Apr 08, 2020 23.30 23.36 22.88 23.04 131,332 -0.06(-0.28%)
Apr 07, 2020 22.84 23.29 22.40 23.10 374,943 -0.11(-0.47%)
Apr 06, 2020 23.97 23.97 23.17 23.21 267,790 -0.94(-3.89%)
Apr 03, 2020 25.04 25.04 24.05 24.15 267,400 -0.84(-3.36%)
Apr 02, 2020 24.98 25.20 24.63 24.99 459,932 +0.37(+1.50%)
Apr 01, 2020 24.90 24.90 24.20 24.62 313,461 +0.76(+3.19%)
Mar 31, 2020 23.86 23.86 23.41 23.86 176,133 +0.23(+0.97%)
Mar 30, 2020 24.08 24.08 23.50 23.63 161,558 -0.38(-1.58%)
Mar 27, 2020 23.59 24.01 23.51 24.01 99,700 +0.58(+2.48%)
Mar 26, 2020 24.11 24.11 23.28 23.43 320,692 -0.75(-3.10%)
Mar 25, 2020 23.80 24.30 23.51 24.18 392,432 +0.07(+0.29%)
Mar 24, 2020 24.50 24.59 23.83 24.11 500,994 -0.91(-3.64%)
Mar 23, 2020 25.00 25.68 24.78 25.02 783,357 +0.22(+0.89%)
Mar 20, 2020 24.00 24.85 23.82 24.80 685,100 +0.46(+1.89%)
Mar 19, 2020 24.30 25.15 24.01 24.34 405,474 -0.12(-0.49%)
Mar 18, 2020 24.51 25.29 24.00 24.46 713,441 +0.23(+0.97%)
Mar 17, 2020 24.78 25.15 24.00 24.23 332,626 -0.56(-2.28%)
Mar 16, 2020 26.81 27.23 24.00 24.79 965,346 +1.33(+5.67%)
Mar 13, 2020 23.66 24.44 23.25 23.46 1,245,600 -1.04(-4.24%)
Mar 12, 2020 25.00 25.00 24.01 24.50 658,430 +1.02(+4.34%)
Mar 11, 2020 23.53 23.60 22.92 23.48 355,570 +0.49(+2.13%)
Mar 10, 2020 22.61 23.61 22.51 22.99 569,012 -0.39(-1.67%)
Mar 09, 2020 23.00 23.49 22.60 23.38 342,603 +1.32(+5.98%)
Mar 06, 2020 22.50 22.51 22.00 22.06 303,500 +0.45(+2.11%)
Mar 05, 2020 21.70 21.70 21.32 21.61 235,401 +0.59(+2.78%)
Mar 04, 2020 21.07 21.37 20.99 21.02 55,180 -0.46(-2.14%)
Mar 03, 2020 21.16 21.59 20.76 21.48 480,451 +0.61(+2.92%)
Mar 02, 2020 21.35 21.39 20.75 20.87 243,540 -0.59(-2.75%)
Feb 28, 2020 21.31 21.82 21.30 21.46 812,300 +0.51(+2.43%)
Feb 27, 2020 20.89 20.95 20.51 20.95 153,953 +0.56(+2.75%)
Feb 26, 2020 20.49 20.49 20.10 20.39 113,854 -0.02(-0.10%)
Feb 25, 2020 20.10 20.45 20.08 20.41 379,874 +0.33(+1.64%)
Feb 24, 2020 20.20 20.25 19.95 20.08 134,173 +0.36(+1.83%)
Feb 21, 2020 19.65 19.75 19.61 19.72 49,600 +0.14(+0.70%)
Feb 20, 2020 19.55 19.63 19.48 19.58 21,466 +0.09(+0.48%)
Feb 19, 2020 19.57 19.57 19.47 19.49 21,011 -0.04(-0.20%)
Feb 18, 2020 19.53 19.56 19.49 19.53 28,993 +0.05(+0.26%)
Feb 14, 2020 19.44 19.51 19.44 19.48 24,900 +0.01(+0.05%)
Feb 13, 2020 19.54 19.54 19.44 19.47 35,573 +0.03(+0.15%)
Feb 12, 2020 19.53 19.53 19.43 19.44 34,584 -0.07(-0.36%)
Feb 11, 2020 19.56 19.57 19.47 19.51 37,550 -0.05(-0.26%)
Feb 10, 2020 19.71 19.71 19.52 19.56 33,304 +0.00(+0.00%)
Feb 07, 2020 19.49 19.57 19.49 19.56 23,200 +0.09(+0.49%)
Feb 06, 2020 19.42 19.48 19.42 19.46 14,215 -0.00(-0.03%)
Feb 05, 2020 19.54 19.54 19.45 19.47 12,538 -0.13(-0.66%)
Feb 04, 2020 19.72 19.72 19.51 19.60 20,718 -0.18(-0.91%)
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.