Cambria Tail Risk ETF (NY: TAIL )

18.62 USD +0.15 (+0.81%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.77 21.77 21.56 21.60 274,621 -0.14(-0.64%)
Sep 29, 2020 21.74 21.82 21.73 21.74 184,527 -0.04(-0.18%)
Sep 28, 2020 21.68 21.79 21.65 21.78 598,702 -0.05(-0.23%)
Sep 25, 2020 22.00 22.00 21.79 21.83 151,800 -0.04(-0.18%)
Sep 24, 2020 22.05 22.05 21.82 21.87 467,162 -0.04(-0.18%)
Sep 23, 2020 21.80 21.95 21.73 21.91 355,974 +0.19(+0.88%)
Sep 22, 2020 21.85 21.85 21.72 21.72 177,135 -0.05(-0.23%)
Sep 21, 2020 21.91 21.99 21.77 21.77 789,712 +0.05(+0.23%)
Sep 18, 2020 21.80 21.81 21.66 21.72 351,100 -0.01(-0.02%)
Sep 17, 2020 21.90 21.90 21.70 21.73 258,661 +0.10(+0.49%)
Sep 16, 2020 21.54 21.68 21.54 21.62 121,721 -0.01(-0.05%)
Sep 15, 2020 21.70 21.70 21.59 21.63 99,166 -0.05(-0.23%)
Sep 14, 2020 21.80 21.80 21.63 21.68 136,192 -0.11(-0.50%)
Sep 11, 2020 21.77 21.84 21.67 21.79 809,400 +0.09(+0.41%)
Sep 10, 2020 21.50 21.75 21.50 21.70 173,605 +0.11(+0.49%)
Sep 09, 2020 21.66 21.87 21.57 21.59 385,580 -0.16(-0.71%)
Sep 08, 2020 21.99 22.03 21.59 21.75 488,801 -0.17(-0.78%)
Sep 04, 2020 21.90 22.09 21.65 21.92 1,500,600 -0.02(-0.08%)
Sep 03, 2020 21.85 22.00 21.69 21.94 874,285 +0.36(+1.66%)
Sep 02, 2020 21.65 21.68 21.56 21.58 1,259,785 -0.06(-0.28%)
Sep 01, 2020 21.50 21.66 21.49 21.64 195,314 +0.12(+0.56%)
Aug 31, 2020 21.55 21.59 21.50 21.52 98,629 +0.02(+0.09%)
Aug 28, 2020 21.51 21.56 21.46 21.50 166,500 +0.02(+0.09%)
Aug 27, 2020 21.61 21.63 21.45 21.48 229,652 -0.10(-0.46%)
Aug 26, 2020 21.54 21.62 21.47 21.58 360,578 +0.00(+0.00%)
Aug 25, 2020 21.60 21.64 21.55 21.58 124,874 -0.11(-0.51%)
Aug 24, 2020 21.75 21.77 21.67 21.69 148,332 -0.07(-0.32%)
Aug 21, 2020 21.76 21.80 21.70 21.76 283,100 +0.00(+0.00%)
Aug 20, 2020 21.75 21.79 21.72 21.76 209,313 +0.06(+0.28%)
Aug 19, 2020 21.70 21.75 21.63 21.70 161,488 +0.00(+0.00%)
Aug 18, 2020 21.66 21.73 21.63 21.70 172,294 +0.02(+0.07%)
Aug 17, 2020 21.70 21.72 21.64 21.68 358,883 +0.00(+0.02%)
Aug 14, 2020 21.63 21.69 21.62 21.68 162,700 +0.05(+0.23%)
Aug 13, 2020 21.63 21.70 21.61 21.63 102,298 -0.06(-0.28%)
Aug 12, 2020 21.75 21.75 21.60 21.69 299,596 -0.14(-0.64%)
Aug 11, 2020 21.61 21.86 21.61 21.83 306,817 +0.01(+0.05%)
Aug 10, 2020 21.89 21.91 21.82 21.82 195,400 -0.11(-0.50%)
Aug 07, 2020 22.00 22.00 21.91 21.93 144,400 -0.06(-0.27%)
Aug 06, 2020 21.95 22.05 21.95 21.99 133,304 +0.04(+0.18%)
Aug 05, 2020 22.00 22.04 21.95 21.95 203,146 -0.09(-0.43%)
Aug 04, 2020 22.20 22.20 22.01 22.05 806,194 -0.01(-0.07%)
Aug 03, 2020 22.10 22.11 22.00 22.06 203,013 -0.03(-0.14%)
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%)
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.