Cambria Tail Risk ETF (NY: TAIL )

18.30 USD UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.66 18.73 18.66 18.68 207,006 +0.01(+0.05%)
May 27, 2021 18.76 18.76 18.65 18.67 95,901 -0.06(-0.32%)
May 26, 2021 18.86 18.86 18.73 18.73 153,058 -0.11(-0.58%)
May 25, 2021 18.78 18.84 18.75 18.84 70,960 +0.05(+0.27%)
May 24, 2021 18.75 18.82 18.75 18.79 108,408 -0.02(-0.11%)
May 21, 2021 18.85 18.85 18.77 18.81 85,169 -0.03(-0.16%)
May 20, 2021 18.81 18.86 18.78 18.84 125,948 +0.01(+0.05%)
May 19, 2021 18.99 19.03 18.83 18.83 638,941 +0.01(+0.05%)
May 18, 2021 18.73 18.82 18.71 18.82 59,614 +0.05(+0.27%)
May 17, 2021 18.84 18.84 18.75 18.77 78,621 +0.03(+0.16%)
May 14, 2021 18.80 18.84 18.70 18.74 241,025 -0.11(-0.58%)
May 13, 2021 18.92 18.92 18.79 18.85 676,579 -0.07(-0.37%)
May 12, 2021 18.86 18.94 18.80 18.92 593,137 +0.06(+0.32%)
May 11, 2021 18.85 18.94 18.76 18.86 128,374 +0.11(+0.59%)
May 10, 2021 18.78 18.80 18.72 18.75 969,641 -0.05(-0.24%)
May 07, 2021 18.75 18.85 18.75 18.80 193,962 -0.03(-0.16%)
May 06, 2021 18.89 18.93 18.82 18.83 106,946 -0.04(-0.19%)
May 05, 2021 18.80 18.88 18.76 18.86 169,784 +0.00(+0.00%)
May 04, 2021 18.80 18.97 18.80 18.86 272,558 +0.08(+0.43%)
May 03, 2021 18.78 18.82 18.72 18.78 914,174 +0.02(+0.11%)
Apr 30, 2021 18.63 18.78 18.63 18.76 186,600 +0.06(+0.32%)
Apr 29, 2021 18.67 18.72 18.61 18.70 107,199 -0.08(-0.43%)
Apr 28, 2021 18.75 18.79 18.68 18.78 142,050 +0.06(+0.29%)
Apr 27, 2021 18.76 18.84 18.71 18.73 159,243 -0.11(-0.61%)
Apr 26, 2021 18.84 18.85 18.77 18.84 261,880 +0.00(+0.00%)
Apr 23, 2021 18.85 19.07 18.83 18.84 79,300 -0.12(-0.63%)
Apr 22, 2021 18.90 18.97 18.82 18.96 114,399 +0.08(+0.42%)
Apr 21, 2021 18.98 18.98 18.84 18.88 135,248 -0.04(-0.21%)
Apr 20, 2021 18.87 18.97 18.82 18.92 275,787 +0.10(+0.53%)
Apr 19, 2021 18.80 18.85 18.76 18.82 148,192 +0.02(+0.11%)
Apr 16, 2021 18.71 18.86 18.71 18.80 143,500 -0.08(-0.42%)
Apr 15, 2021 18.76 18.91 18.76 18.88 213,891 +0.13(+0.68%)
Apr 14, 2021 18.79 18.82 18.70 18.75 1,325,530 -0.04(-0.20%)
Apr 13, 2021 18.67 18.80 18.67 18.79 164,386 +0.05(+0.29%)
Apr 12, 2021 18.65 18.78 18.65 18.74 270,447 +0.07(+0.35%)
Apr 09, 2021 18.80 18.81 18.66 18.67 187,300 -0.14(-0.74%)
Apr 08, 2021 18.65 18.82 18.65 18.81 113,213 +0.04(+0.21%)
Apr 07, 2021 18.85 18.85 18.73 18.77 311,388 -0.06(-0.32%)
Apr 06, 2021 18.64 18.83 18.64 18.83 277,594 +0.16(+0.86%)
Apr 05, 2021 18.75 18.75 18.64 18.67 314,810 -0.11(-0.61%)
Apr 01, 2021 18.71 18.81 18.71 18.79 109,700 +0.04(+0.19%)
Mar 31, 2021 18.91 18.91 18.69 18.75 1,396,710 -0.09(-0.48%)
Mar 30, 2021 18.80 18.86 18.79 18.84 142,525 +0.01(+0.05%)
Mar 29, 2021 18.91 18.96 18.83 18.83 271,334 -0.08(-0.42%)
Mar 26, 2021 19.01 19.03 18.91 18.91 1,415,600 -0.15(-0.79%)
Mar 25, 2021 19.20 19.26 19.04 19.06 277,493 -0.11(-0.57%)
Mar 24, 2021 19.10 19.18 19.03 19.17 162,681 +0.03(+0.16%)
Mar 23, 2021 19.01 19.16 18.98 19.14 348,054 +0.14(+0.74%)
Mar 22, 2021 19.05 19.05 18.95 19.00 336,749 +0.03(+0.16%)
Mar 19, 2021 18.98 19.03 18.93 18.97 164,300 -0.07(-0.37%)
Mar 18, 2021 18.99 19.04 18.88 19.04 495,213 +0.00(+0.00%)
Mar 17, 2021 19.04 19.11 19.03 19.04 156,251 -0.06(-0.31%)
Mar 16, 2021 19.10 19.17 19.09 19.10 150,132 +0.00(+0.00%)
Mar 15, 2021 19.09 19.20 19.08 19.10 421,123 +0.00(+0.00%)
Mar 12, 2021 19.24 19.24 19.10 19.10 591,600 -0.17(-0.88%)
Mar 11, 2021 19.37 19.37 19.26 19.27 138,803 -0.06(-0.31%)
Mar 10, 2021 19.25 19.35 19.23 19.33 428,299 +0.01(+0.05%)
Mar 09, 2021 19.30 19.35 19.25 19.32 264,302 +0.01(+0.05%)
Mar 08, 2021 19.27 19.33 19.23 19.31 553,955 -0.06(-0.31%)
Mar 05, 2021 19.38 19.60 19.32 19.37 415,600 -0.25(-1.27%)
Mar 04, 2021 19.50 19.67 19.50 19.62 575,568 +0.03(+0.15%)
Mar 03, 2021 19.49 19.62 19.49 19.59 318,790 -0.06(-0.31%)
Mar 02, 2021 19.50 19.65 19.50 19.65 461,235 +0.08(+0.41%)
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.