Cambria Tail Risk ETF (NY: TAIL )

18.22 USD -0.16 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.11 22.21 22.05 22.09 186,500 -0.04(-0.18%)
Jul 30, 2020 22.15 22.21 22.10 22.13 240,840 +0.10(+0.48%)
Jul 29, 2020 22.12 22.12 21.95 22.02 424,822 +0.00(+0.02%)
Jul 28, 2020 22.20 22.20 21.97 22.02 355,109 +0.04(+0.18%)
Jul 27, 2020 22.15 22.16 21.95 21.98 161,560 -0.11(-0.50%)
Jul 24, 2020 22.11 22.21 22.07 22.09 264,900 +0.01(+0.05%)
Jul 23, 2020 22.09 22.11 22.00 22.08 105,295 +0.09(+0.41%)
Jul 22, 2020 22.10 22.10 21.98 21.99 262,524 -0.04(-0.18%)
Jul 21, 2020 21.99 22.05 21.92 22.03 196,745 +0.04(+0.18%)
Jul 20, 2020 22.10 22.11 21.91 21.99 448,976 -0.04(-0.18%)
Jul 17, 2020 22.19 22.19 22.01 22.03 692,800 -0.03(-0.14%)
Jul 16, 2020 22.21 22.21 22.06 22.06 297,119 +0.01(+0.05%)
Jul 15, 2020 22.10 22.15 22.00 22.05 193,766 -0.07(-0.32%)
Jul 14, 2020 22.36 22.36 22.12 22.12 171,717 -0.08(-0.36%)
Jul 13, 2020 22.05 22.23 21.96 22.20 195,084 +0.13(+0.59%)
Jul 10, 2020 22.28 22.28 22.07 22.07 187,900 -0.11(-0.50%)
Jul 09, 2020 22.17 22.26 22.08 22.18 405,533 +0.07(+0.32%)
Jul 08, 2020 22.14 22.18 22.02 22.11 284,893 -0.03(-0.14%)
Jul 07, 2020 22.17 22.17 21.96 22.14 158,685 +0.11(+0.50%)
Jul 06, 2020 22.05 22.05 21.91 22.03 286,666 -0.08(-0.36%)
Jul 02, 2020 22.09 22.13 21.95 22.11 182,400 -0.03(-0.16%)
Jul 01, 2020 22.24 22.30 22.08 22.14 294,827 -0.11(-0.47%)
Jun 30, 2020 22.49 22.49 22.20 22.25 307,949 -0.18(-0.81%)
Jun 29, 2020 22.54 22.54 22.40 22.43 387,554 -0.03(-0.12%)
Jun 26, 2020 22.38 22.63 22.30 22.46 246,600 +0.18(+0.81%)
Jun 25, 2020 22.46 22.46 22.25 22.28 154,536 -0.12(-0.54%)
Jun 24, 2020 22.29 22.45 22.18 22.40 593,980 +0.24(+1.08%)
Jun 23, 2020 22.18 22.19 22.04 22.16 272,376 -0.04(-0.18%)
Jun 22, 2020 22.36 22.47 22.15 22.20 291,469 -0.05(-0.23%)
Jun 19, 2020 21.95 22.33 21.95 22.25 249,000 +0.06(+0.25%)
Jun 18, 2020 22.47 22.47 22.15 22.20 247,081 +0.05(+0.20%)
Jun 17, 2020 22.31 22.33 22.12 22.15 299,169 -0.01(-0.05%)
Jun 16, 2020 22.00 22.28 21.93 22.16 319,683 -0.11(-0.49%)
Jun 15, 2020 22.75 22.75 22.17 22.27 205,746 -0.15(-0.67%)
Jun 12, 2020 22.44 22.60 22.21 22.42 851,000 -0.13(-0.58%)
Jun 11, 2020 22.40 22.56 22.18 22.55 866,116 +0.56(+2.55%)
Jun 10, 2020 21.89 22.00 21.81 21.99 745,987 +0.10(+0.46%)
Jun 09, 2020 21.70 21.89 21.70 21.89 382,742 +0.22(+1.04%)
Jun 08, 2020 21.68 21.74 21.63 21.67 157,978 -0.09(-0.44%)
Jun 05, 2020 21.57 21.82 21.56 21.76 249,000 -0.24(-1.09%)
Jun 04, 2020 22.01 22.03 21.90 22.00 185,527 +0.00(+0.00%)
Jun 03, 2020 22.05 22.12 21.61 22.00 172,214 -0.22(-0.99%)
Jun 02, 2020 22.30 22.33 22.15 22.22 420,894 -0.03(-0.13%)
Jun 01, 2020 22.35 22.35 22.22 22.25 140,570 -0.10(-0.45%)
May 29, 2020 22.16 22.39 22.16 22.35 299,000 +0.16(+0.72%)
May 28, 2020 21.96 22.24 21.96 22.19 136,884 -0.02(-0.09%)
May 27, 2020 22.23 22.43 22.17 22.21 515,444 -0.09(-0.40%)
May 26, 2020 22.25 22.34 22.22 22.30 384,076 -0.19(-0.84%)
May 22, 2020 22.51 22.53 22.45 22.49 72,900 +0.02(+0.09%)
May 21, 2020 22.35 22.48 22.35 22.47 106,381 +0.10(+0.45%)
May 20, 2020 22.50 22.50 22.30 22.37 67,395 -0.15(-0.67%)
May 19, 2020 22.09 22.54 22.08 22.52 180,594 +0.25(+1.12%)
May 18, 2020 22.65 22.67 22.25 22.27 290,602 -0.53(-2.32%)
May 15, 2020 23.05 23.06 22.80 22.80 1,064,600 -0.12(-0.52%)
May 14, 2020 23.30 23.50 22.81 22.92 485,908 -0.03(-0.13%)
May 13, 2020 22.85 23.10 22.67 22.95 466,238 +0.36(+1.57%)
May 12, 2020 22.35 22.71 22.32 22.59 325,737 +0.22(+1.01%)
May 11, 2020 22.70 22.71 22.35 22.37 195,802 -0.23(-1.02%)
May 08, 2020 22.77 22.77 22.52 22.60 194,800 -0.21(-0.92%)
May 07, 2020 22.71 22.92 22.64 22.81 305,911 +0.06(+0.26%)
May 06, 2020 22.64 22.84 22.64 22.75 108,223 +0.05(+0.22%)
May 05, 2020 23.08 23.08 22.60 22.70 309,509 -0.17(-0.74%)
May 04, 2020 23.18 23.18 22.85 22.87 180,052 -0.03(-0.13%)
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.