Cambria Tail Risk ETF (NY: TAIL )

17.55 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.57 23.59 23.53 23.57 2,573 -0.07(-0.30%)
Sep 28, 2017 23.65 23.65 23.48 23.64 2,641 +0.09(+0.37%)
Sep 27, 2017 23.61 23.63 23.54 23.55 17,404 -0.26(-1.07%)
Sep 26, 2017 23.86 23.96 23.66 23.81 3,093 -0.11(-0.46%)
Sep 25, 2017 23.88 23.94 23.87 23.92 8,606 +0.09(+0.38%)
Sep 22, 2017 23.87 23.87 23.70 23.83 7,008 +0.13(+0.55%)
Sep 21, 2017 23.80 23.80 23.70 23.70 2,232 -0.13(-0.55%)
Sep 20, 2017 23.88 23.88 23.76 23.83 10,550 -0.04(-0.17%)
Sep 19, 2017 23.90 23.91 23.87 23.87 4,819 -0.04(-0.17%)
Sep 18, 2017 23.94 23.95 23.91 23.91 3,360 -0.09(-0.37%)
Sep 15, 2017 24.05 24.05 23.99 24.00 3,065 -0.06(-0.25%)
Sep 14, 2017 24.06 24.06 23.90 24.06 4,506 -0.00(-0.01%)
Sep 13, 2017 24.18 24.18 24.06 24.06 12,424 -0.11(-0.44%)
Sep 12, 2017 24.21 24.21 24.12 24.17 36,593 -0.10(-0.41%)
Sep 11, 2017 24.38 24.38 24.27 24.27 4,550 -0.27(-1.10%)
Sep 08, 2017 24.50 24.56 24.50 24.54 10,264 +0.01(+0.04%)
Sep 07, 2017 24.44 24.54 24.40 24.53 13,353 +0.12(+0.49%)
Sep 06, 2017 24.44 24.44 24.39 24.41 1,129 -0.01(-0.03%)
Sep 05, 2017 24.34 24.51 24.25 24.42 2,335 +0.24(+1.01%)
Sep 01, 2017 24.27 24.27 24.13 24.17 15,236 -0.18(-0.72%)
Aug 31, 2017 24.30 24.35 24.21 24.35 1,785 -0.03(-0.12%)
Aug 30, 2017 24.45 24.45 24.32 24.38 16,482 -0.12(-0.49%)
Aug 29, 2017 24.66 24.66 24.49 24.50 5,570 +0.01(+0.04%)
Aug 28, 2017 24.44 24.50 24.44 24.49 2,100 +0.08(+0.33%)
Aug 25, 2017 24.37 24.47 24.37 24.41 750 -0.04(-0.16%)
Aug 24, 2017 24.44 24.45 24.32 24.45 3,139 +0.16(+0.66%)
Aug 23, 2017 24.33 24.33 24.29 24.29 2,246 +0.00(+0.00%)
Aug 22, 2017 24.36 24.36 24.28 24.29 12,497 -0.23(-0.92%)
Aug 21, 2017 24.56 24.56 24.48 24.52 9,879 -0.03(-0.14%)
Aug 18, 2017 24.62 24.62 24.44 24.55 6,058 +0.12(+0.49%)
Aug 17, 2017 24.16 24.43 24.16 24.43 1,601 +0.41(+1.71%)
Aug 16, 2017 23.96 24.02 23.94 24.02 2,319 -0.08(-0.33%)
Aug 15, 2017 24.05 24.11 23.97 24.10 6,575 -0.14(-0.58%)
Aug 14, 2017 24.34 24.68 24.23 24.24 12,527 -0.26(-1.06%)
Aug 11, 2017 24.53 24.53 24.36 24.50 13,058 +0.03(+0.12%)
Aug 10, 2017 24.20 24.48 24.20 24.47 92,470 +0.36(+1.49%)
Aug 09, 2017 24.17 24.18 24.08 24.11 21,106 +0.14(+0.58%)
Aug 08, 2017 23.97 23.98 23.87 23.97 7,443 +0.00(+0.00%)
Aug 07, 2017 23.88 23.98 23.88 23.97 2,688 +0.01(+0.04%)
Aug 04, 2017 23.98 23.98 23.96 23.96 1,555 -0.08(-0.33%)
Aug 03, 2017 23.98 24.04 23.94 24.04 12,142 +0.14(+0.59%)
Aug 02, 2017 23.98 23.98 23.90 23.90 2,137 -0.05(-0.21%)
Aug 01, 2017 23.89 23.95 23.88 23.95 6,148 +0.09(+0.38%)
Jul 31, 2017 23.86 23.86 23.86 23.86 526 +0.01(+0.04%)
Jul 28, 2017 23.86 23.92 23.85 23.85 4,204 +0.04(+0.17%)
Jul 27, 2017 23.80 23.81 23.80 23.81 273 +0.06(+0.25%)
Jul 26, 2017 23.80 23.80 23.72 23.75 1,184 -0.07(-0.29%)
Jul 25, 2017 23.86 23.86 23.82 23.82 1,405 -0.19(-0.81%)
Jul 24, 2017 24.01 24.01 24.01 24.01 569 +0.03(+0.14%)
Jul 21, 2017 24.11 24.12 23.94 23.98 38,183 -0.02(-0.08%)
Jul 20, 2017 24.00 24.00 24.00 24.00 2,970 +0.02(+0.07%)
Jul 19, 2017 24.04 24.07 23.96 23.98 23,768 -0.16(-0.65%)
Jul 18, 2017 24.08 24.14 24.08 24.14 1,610 +0.16(+0.65%)
Jul 17, 2017 23.93 23.98 23.90 23.98 1,238 +0.02(+0.10%)
Jul 14, 2017 23.96 23.96 23.96 23.96 2 +0.00(+0.00%)
Jul 13, 2017 24.08 24.08 23.95 23.96 5,413 -0.16(-0.65%)
Jul 12, 2017 24.06 24.16 24.06 24.12 2,956 -0.06(-0.26%)
Jul 11, 2017 24.14 24.25 24.12 24.18 4,024 +0.04(+0.17%)
Jul 10, 2017 24.26 24.26 24.05 24.14 83,842 -0.06(-0.25%)
Jul 07, 2017 24.25 24.26 24.17 24.20 3,962 -0.07(-0.29%)
Jul 06, 2017 24.27 24.27 24.27 24.27 153 +0.02(+0.08%)
Jul 05, 2017 24.16 24.34 24.15 24.25 5,690 +0.11(+0.46%)
Jul 03, 2017 24.27 24.27 24.14 24.14 1,101 -0.24(-0.98%)
Jun 30, 2017 24.43 24.44 24.30 24.38 25,095 -0.15(-0.61%)
Jun 29, 2017 24.32 24.62 24.29 24.53 9,885 +0.08(+0.32%)
Jun 28, 2017 24.49 24.49 24.45 24.45 3,745 -0.13(-0.52%)
Jun 27, 2017 24.52 24.58 24.52 24.58 1,442 -0.11(-0.45%)
Jun 26, 2017 24.67 24.69 24.64 24.69 2,886 -0.02(-0.08%)
Jun 23, 2017 24.70 24.71 24.68 24.71 3,744 -0.04(-0.16%)
Jun 22, 2017 24.75 24.75 24.70 24.75 1,205 +0.05(+0.21%)
Jun 21, 2017 24.61 24.75 24.61 24.70 1,296 +0.04(+0.17%)
Jun 20, 2017 24.62 24.68 24.60 24.66 3,517 +0.04(+0.15%)
Jun 19, 2017 24.62 24.63 24.59 24.62 2,378 -0.18(-0.71%)
Jun 16, 2017 24.79 24.83 24.71 24.80 8,592 -0.02(-0.10%)
Jun 15, 2017 24.87 24.87 24.81 24.82 1,748 -0.01(-0.04%)
Jun 14, 2017 24.81 24.83 24.78 24.83 1,713 +0.14(+0.57%)
Jun 13, 2017 24.65 24.69 24.65 24.69 385 -0.06(-0.24%)
Jun 12, 2017 24.78 24.79 24.75 24.75 1,630 -0.03(-0.12%)
Jun 09, 2017 24.81 24.81 24.55 24.78 4,892 +0.04(+0.16%)
Jun 08, 2017 24.75 24.75 24.73 24.74 1,571 -0.06(-0.24%)
Jun 07, 2017 24.85 24.88 24.80 24.80 15,499 -0.10(-0.40%)
Jun 06, 2017 24.85 24.90 24.80 24.90 1,440 +0.15(+0.61%)
Jun 05, 2017 24.77 24.78 24.74 24.75 1,917 -0.05(-0.20%)
Jun 02, 2017 24.83 24.83 24.75 24.80 1,201 +0.07(+0.28%)
Jun 01, 2017 24.78 24.81 24.70 24.73 15,024 -0.15(-0.60%)
May 31, 2017 24.88 24.88 24.88 24.88 8,451 +0.08(+0.32%)
May 30, 2017 24.82 24.83 24.80 24.80 4,394 +0.04(+0.16%)
May 26, 2017 24.76 24.76 24.72 24.76 1,460 +0.03(+0.12%)
May 25, 2017 24.72 24.74 24.70 24.73 1,612 -0.09(-0.36%)
May 24, 2017 24.79 24.82 24.76 24.82 4,322 +0.01(+0.04%)
May 23, 2017 24.91 24.91 24.81 24.81 3,314 -0.06(-0.24%)
May 22, 2017 25.02 25.02 24.82 24.87 14,029 -0.15(-0.60%)
May 19, 2017 25.06 25.06 25.01 25.02 2,025 -0.16(-0.63%)
May 18, 2017 25.47 25.47 25.18 25.18 3,042 -0.08(-0.32%)
May 17, 2017 24.97 25.27 24.97 25.26 67,395 +0.60(+2.43%)
May 16, 2017 24.58 24.68 24.58 24.66 24,081 +0.01(+0.04%)
May 15, 2017 24.69 24.69 24.56 24.65 838 -0.09(-0.36%)
May 12, 2017 24.67 24.76 24.67 24.74 3,533 +0.17(+0.69%)
May 11, 2017 24.54 24.64 24.50 24.57 14,865 +0.05(+0.21%)
May 10, 2017 24.61 24.61 24.52 24.52 1,461 -0.03(-0.12%)
May 09, 2017 24.41 24.55 24.41 24.55 4,882 -0.01(-0.04%)
May 08, 2017 24.62 24.62 24.56 24.56 1,758 -0.08(-0.32%)
May 05, 2017 24.65 24.68 24.63 24.64 4,976 -0.09(-0.36%)
May 04, 2017 24.69 24.73 24.67 24.73 3,369 -0.03(-0.12%)
May 03, 2017 24.81 24.81 24.76 24.76 4,724 +0.00(+0.00%)
May 02, 2017 24.77 24.77 24.69 24.76 957 -0.03(-0.12%)
May 01, 2017 24.72 24.80 24.72 24.79 6,502 -0.04(-0.16%)
Apr 28, 2017 24.83 24.83 24.83 24.83 413 +0.08(+0.32%)
Apr 27, 2017 24.80 24.86 24.75 24.75 9,471 -0.01(-0.04%)
Apr 26, 2017 24.75 24.76 24.72 24.76 1,504 +0.04(+0.15%)
Apr 25, 2017 24.75 24.78 24.72 24.72 6,413 -0.25(-0.99%)
Apr 24, 2017 24.95 25.02 24.95 24.97 5,640 -0.40(-1.58%)
Apr 21, 2017 25.28 25.41 25.26 25.37 6,558 +0.18(+0.70%)
Apr 20, 2017 25.34 25.34 25.17 25.19 4,295 -0.23(-0.89%)
Apr 19, 2017 25.57 25.57 25.26 25.42 7,890 +0.05(+0.20%)
Apr 18, 2017 25.36 25.46 25.36 25.37 3,730 -0.01(-0.03%)
Apr 17, 2017 25.54 25.54 25.38 25.38 7,152 -0.11(-0.44%)
Apr 13, 2017 25.32 25.49 25.32 25.49 726 +0.14(+0.56%)
Apr 12, 2017 25.28 25.35 25.28 25.35 3,294 +0.09(+0.36%)
Apr 11, 2017 25.31 25.31 25.23 25.26 5,484 +0.29(+1.16%)
Apr 10, 2017 25.10 25.10 24.97 24.97 5,451 +0.02(+0.08%)
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.