Cambria Tail Risk ETF (NY: TAIL )

17.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.08(+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%)
Nov 02, 2020 21.58 21.58 21.31 21.33 1,550,660 -0.17(-0.77%)
Oct 30, 2020 21.50 21.57 21.41 21.50 244,500 +0.07(+0.30%)
Oct 29, 2020 21.69 21.70 21.38 21.43 193,827 -0.27(-1.24%)
Oct 28, 2020 21.54 21.74 21.54 21.70 1,020,696 +0.33(+1.54%)
Oct 27, 2020 21.47 21.47 21.33 21.37 410,241 -0.03(-0.14%)
Oct 26, 2020 21.31 21.43 21.25 21.40 919,596 +0.25(+1.18%)
Oct 23, 2020 21.05 21.19 21.05 21.15 153,700 +0.02(+0.10%)
Oct 22, 2020 21.20 21.29 21.12 21.13 175,239 -0.14(-0.67%)
Oct 21, 2020 21.33 21.33 21.22 21.27 298,464 -0.09(-0.42%)
Oct 20, 2020 21.42 21.42 21.23 21.36 179,607 -0.01(-0.05%)
Oct 19, 2020 21.34 21.41 21.26 21.37 881,649 +0.05(+0.23%)
Oct 16, 2020 21.44 21.44 21.26 21.32 290,000 +0.00(+0.00%)
Oct 15, 2020 21.51 21.51 21.32 21.32 148,148 -0.10(-0.47%)
Oct 14, 2020 21.28 21.42 21.28 21.42 177,955 +0.10(+0.47%)
Oct 13, 2020 21.20 21.37 21.20 21.32 291,978 +0.17(+0.80%)
Oct 12, 2020 21.21 21.27 21.15 21.15 732,190 -0.11(-0.52%)
Oct 09, 2020 21.27 21.34 21.25 21.26 182,300 -0.08(-0.40%)
Oct 08, 2020 21.33 21.41 21.05 21.34 218,421 -0.07(-0.30%)
Oct 07, 2020 21.50 21.50 21.31 21.41 489,094 -0.16(-0.74%)
Oct 06, 2020 21.39 21.59 21.39 21.57 368,576 +0.18(+0.84%)
Oct 05, 2020 21.50 21.60 21.39 21.39 654,071 -0.27(-1.25%)
Oct 02, 2020 21.89 21.89 21.65 21.66 565,700 -0.02(-0.12%)
Oct 01, 2020 21.52 21.71 21.51 21.68 580,320 +0.08(+0.39%)
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%)
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.