Cambria Tail Risk ETF (NY: TAIL )

18.49 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.75 19.75 19.70 19.71 11,400 +0.00(+0.00%)
Nov 27, 2019 19.71 19.86 19.70 19.71 26,500 -0.03(-0.15%)
Nov 26, 2019 19.76 19.81 19.74 19.74 27,712 -0.04(-0.20%)
Nov 25, 2019 19.89 19.89 19.73 19.78 54,162 -0.06(-0.28%)
Nov 22, 2019 19.84 19.85 19.83 19.84 7,000 -0.02(-0.12%)
Nov 21, 2019 19.91 19.92 19.82 19.86 11,198 -0.04(-0.20%)
Nov 20, 2019 19.97 19.97 19.82 19.90 8,055 +0.14(+0.68%)
Nov 19, 2019 19.78 19.78 19.74 19.76 8,745 -0.02(-0.10%)
Nov 18, 2019 19.94 19.94 19.76 19.79 3,834 +0.02(+0.13%)
Nov 15, 2019 19.89 19.89 19.75 19.76 12,400 -0.07(-0.35%)
Nov 14, 2019 19.83 19.86 19.77 19.83 48,525 +0.07(+0.35%)
Nov 13, 2019 19.75 19.77 19.68 19.76 4,775 +0.10(+0.51%)
Nov 12, 2019 19.65 19.71 19.65 19.66 86,223 -0.02(-0.12%)
Nov 11, 2019 19.89 19.89 19.62 19.68 7,766 -0.03(-0.13%)
Nov 08, 2019 19.79 19.79 19.69 19.71 17,300 +0.01(+0.05%)
Nov 07, 2019 19.84 19.85 19.65 19.70 22,333 -0.20(-1.01%)
Nov 06, 2019 19.88 19.90 19.85 19.90 15,268 +0.06(+0.30%)
Nov 05, 2019 19.88 19.90 19.81 19.84 23,081 -0.06(-0.30%)
Nov 04, 2019 20.00 20.00 19.90 19.90 54,231 -0.13(-0.65%)
Nov 01, 2019 20.08 20.08 19.97 20.03 10,000 -0.11(-0.55%)
Oct 31, 2019 19.95 20.15 19.95 20.14 13,759 +0.13(+0.65%)
Oct 30, 2019 19.96 20.01 19.94 20.01 8,121 +0.06(+0.30%)
Oct 29, 2019 19.92 19.95 19.88 19.95 20,396 +0.03(+0.15%)
Oct 28, 2019 19.99 19.99 19.88 19.92 21,883 -0.07(-0.35%)
Oct 25, 2019 20.01 20.13 19.97 19.99 49,500 -0.06(-0.30%)
Oct 24, 2019 20.01 20.15 20.01 20.05 28,370 -0.04(-0.20%)
Oct 23, 2019 20.03 20.18 20.03 20.09 35,114 +0.00(+0.00%)
Oct 22, 2019 20.10 20.14 20.01 20.09 28,542 -0.02(-0.10%)
Oct 21, 2019 20.36 20.36 20.11 20.11 38,648 -0.13(-0.64%)
Oct 18, 2019 20.17 20.24 20.17 20.24 56,400 +0.07(+0.35%)
Oct 17, 2019 20.32 20.32 20.09 20.17 7,114 +0.03(+0.15%)
Oct 16, 2019 20.15 20.22 20.11 20.14 23,029 -0.02(-0.10%)
Oct 15, 2019 20.24 20.25 20.15 20.16 28,699 -0.17(-0.84%)
Oct 14, 2019 20.28 20.42 20.24 20.33 27,631 -0.03(-0.15%)
Oct 11, 2019 20.52 20.52 20.23 20.36 23,900 -0.23(-1.10%)
Oct 10, 2019 20.80 20.80 20.55 20.59 18,054 -0.18(-0.89%)
Oct 09, 2019 20.83 20.90 20.73 20.77 112,863 -0.17(-0.81%)
Oct 08, 2019 20.80 20.95 20.77 20.94 30,770 +0.29(+1.40%)
Oct 07, 2019 20.86 20.86 20.62 20.65 18,419 -0.11(-0.53%)
Oct 04, 2019 21.12 21.12 20.75 20.76 36,200 -0.20(-0.95%)
Oct 03, 2019 21.13 21.14 20.94 20.96 33,732 +0.05(+0.24%)
Oct 02, 2019 20.77 20.97 20.77 20.91 51,859 +0.30(+1.46%)
Oct 01, 2019 20.34 20.64 20.34 20.61 7,238 +0.21(+1.03%)
Sep 30, 2019 20.54 20.54 20.40 20.40 4,545 -0.11(-0.54%)
Sep 27, 2019 20.51 20.54 20.35 20.51 18,800 +0.08(+0.39%)
Sep 26, 2019 20.42 20.46 20.38 20.43 18,151 +0.00(+0.00%)
Sep 25, 2019 20.55 20.65 20.40 20.43 24,592 -0.15(-0.73%)
Sep 24, 2019 20.41 20.64 20.36 20.58 121,889 +0.14(+0.68%)
Sep 23, 2019 20.24 20.49 20.24 20.44 19,023 +0.07(+0.35%)
Sep 20, 2019 20.21 20.39 20.20 20.37 3,400 +0.10(+0.48%)
Sep 19, 2019 20.25 20.27 20.23 20.27 2,369 -0.01(-0.05%)
Sep 18, 2019 20.35 20.37 20.24 20.28 9,834 +0.02(+0.07%)
Sep 17, 2019 20.26 20.30 20.25 20.26 7,409 -0.01(-0.02%)
Sep 16, 2019 20.30 20.30 20.21 20.27 7,459 +0.12(+0.60%)
Sep 13, 2019 20.10 20.23 20.10 20.15 10,900 -0.17(-0.84%)
Sep 12, 2019 20.42 20.42 20.25 20.32 4,439 -0.05(-0.22%)
Sep 11, 2019 20.50 20.50 20.35 20.37 57,052 -0.16(-0.80%)
Sep 10, 2019 20.73 20.73 20.51 20.53 15,297 -0.09(-0.44%)
Sep 09, 2019 20.63 20.67 20.54 20.62 14,461 -0.14(-0.67%)
Sep 06, 2019 20.70 20.77 20.70 20.76 20,900 +0.03(+0.13%)
Sep 05, 2019 20.99 20.99 20.64 20.73 23,687 -0.35(-1.64%)
Sep 04, 2019 21.29 21.29 21.05 21.08 11,828 -0.18(-0.85%)
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.