Cambria Tail Risk ETF (NY: TAIL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.38	20.61	20.38	20.54	259,800	+0.08(+0.39%)
Jan 28, 2021	20.53	20.54	20.29	20.46	876,983	-0.13(-0.63%)
Jan 27, 2021	20.48	20.64	20.37	20.59	380,180	+0.26(+1.28%)
Jan 26, 2021	20.30	20.33	20.25	20.33	305,836	+0.06(+0.30%)
Jan 25, 2021	20.31	20.38	20.24	20.27	127,976	+0.05(+0.25%)
Jan 22, 2021	20.13	20.23	20.13	20.22	134,300	+0.05(+0.25%)
Jan 21, 2021	20.13	20.19	20.11	20.17	120,794	+0.00(+0.00%)
Jan 20, 2021	20.20	20.21	20.14	20.17	159,632	-0.04(-0.20%)
Jan 19, 2021	20.39	20.39	20.20	20.21	1,869,583	-0.08(-0.39%)
Jan 15, 2021	20.15	20.33	20.15	20.29	416,500	+0.17(+0.84%)
Jan 14, 2021	20.24	20.24	20.12	20.12	351,418	-0.11(-0.52%)
Jan 13, 2021	20.15	20.23	20.14	20.23	201,854	+0.11(+0.52%)
Jan 12, 2021	20.22	20.22	20.08	20.12	353,740	-0.08(-0.40%)
Jan 11, 2021	20.18	20.21	20.12	20.20	213,577	+0.07(+0.35%)
Jan 08, 2021	20.20	20.24	20.13	20.13	800,600	-0.08(-0.40%)
Jan 07, 2021	20.30	20.34	20.21	20.21	1,251,581	-0.24(-1.17%)
Jan 06, 2021	20.64	20.64	20.30	20.45	363,714	-0.17(-0.82%)
Jan 05, 2021	20.74	20.74	20.54	20.62	621,656	-0.09(-0.43%)
Jan 04, 2021	20.56	20.76	20.52	20.71	659,562	+0.13(+0.63%)
Dec 31, 2020		20.58	20.58	20.58	211,276	+0.04(+0.19%)
Dec 30, 2020	20.61	20.61	20.54	20.54	211,276	-0.06(-0.29%)
Dec 29, 2020	20.42	20.60	20.42	20.60	393,154	+0.05(+0.24%)
Dec 28, 2020	20.58	20.60	20.46	20.55	697,481	-0.04(-0.22%)
Dec 24, 2020	20.56	20.61	20.55	20.59	163,100	+0.02(+0.12%)
Dec 23, 2020	20.62	20.62	20.53	20.57	244,159	-0.07(-0.34%)
Dec 22, 2020	20.70	20.70	20.61	20.64	271,315	+0.06(+0.29%)
Dec 21, 2020	20.66	20.75	20.57	20.58	369,359	+0.03(+0.15%)
Dec 18, 2020	20.61	20.67	20.55	20.55	158,700	+0.00(+0.00%)
Dec 17, 2020	20.71	20.71	20.53	20.55	206,609	-0.06(-0.29%)
Dec 16, 2020	20.51	20.65	20.51	20.61	132,126	-0.07(-0.34%)
Dec 15, 2020	20.67	20.72	20.64	20.68	163,883	-0.05(-0.24%)
Dec 14, 2020	20.60	20.77	20.60	20.73	241,430	-0.01(-0.04%)
Dec 11, 2020	20.80	20.80	20.70	20.74	200,000	+0.07(+0.33%)
Dec 10, 2020	20.65	20.69	20.59	20.67	156,336	+0.04(+0.19%)
Dec 09, 2020	20.50	20.65	20.50	20.63	681,200	+0.05(+0.24%)
Dec 08, 2020	20.60	20.70	20.58	20.58	295,627	-0.01(-0.05%)
Dec 07, 2020	20.55	20.66	20.55	20.59	1,064,325	+0.05(+0.24%)
Dec 04, 2020	20.53	20.60	20.52	20.54	274,900	-0.17(-0.82%)
Dec 03, 2020	20.51	20.72	20.51	20.71	717,685	+0.13(+0.63%)
Dec 02, 2020	20.71	20.71	20.56	20.58	180,143	-0.05(-0.24%)
Dec 01, 2020	20.65	20.72	20.52	20.63	380,772	-0.12(-0.58%)
Nov 30, 2020	20.79	20.87	20.75	20.75	866,251	-0.03(-0.14%)
Nov 27, 2020	20.69	20.82	20.69	20.78	111,500	+0.03(+0.14%)
Nov 25, 2020	20.65	20.80	20.65	20.75	266,500	+0.01(+0.05%)
Nov 24, 2020	20.88	20.88	20.72	20.74	215,038	-0.31(-1.47%)
Nov 23, 2020	20.85	21.05	20.71	21.05	2,374,451	+0.09(+0.41%)
Nov 20, 2020	20.99	20.99	20.88	20.96	170,100	+0.09(+0.46%)
Nov 19, 2020	20.95	21.00	20.87	20.87	87,958	-0.03(-0.14%)
Nov 18, 2020	20.80	20.91	20.77	20.90	276,006	+0.09(+0.43%)
Nov 17, 2020	20.64	20.86	20.64	20.81	209,307	+0.07(+0.34%)
Nov 16, 2020	20.70	20.80	20.70	20.74	1,072,478	-0.06(-0.29%)
Nov 13, 2020	20.83	20.89	20.80	20.80	162,400	-0.10(-0.48%)
Nov 12, 2020	20.73	20.96	20.73	20.90	306,330	+0.24(+1.16%)
Nov 11, 2020	20.54	20.71	20.54	20.66	659,330	-0.06(-0.29%)
Nov 10, 2020	20.62	20.83	20.62	20.72	515,862	-0.15(-0.72%)
Nov 09, 2020	20.22	20.93	20.18	20.87	1,850,883	-0.14(-0.67%)
Nov 06, 2020	21.09	21.13	20.91	21.01	438,200	-0.14(-0.66%)
Nov 05, 2020	21.13	21.17	21.11	21.15	500,033	-0.10(-0.47%)
Nov 04, 2020	21.34	21.35	21.10	21.25	879,202	+0.05(+0.24%)
Nov 03, 2020	21.31	21.31	21.11	21.20	1,005,469	-0.13(-0.61%)

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.