Cambria Tail Risk ETF (NY: TAIL )

16.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 21.55 21.59 21.50 21.52 98,629 +0.02(+0.09%)
Aug 28, 2020 21.51 21.56 21.46 21.50 166,500 +0.02(+0.09%)
Aug 27, 2020 21.61 21.63 21.45 21.48 229,652 -0.10(-0.46%)
Aug 26, 2020 21.54 21.62 21.47 21.58 360,578 +0.00(+0.00%)
Aug 25, 2020 21.60 21.64 21.55 21.58 124,874 -0.11(-0.51%)
Aug 24, 2020 21.75 21.77 21.67 21.69 148,332 -0.07(-0.32%)
Aug 21, 2020 21.76 21.80 21.70 21.76 283,100 +0.00(+0.00%)
Aug 20, 2020 21.75 21.79 21.72 21.76 209,313 +0.06(+0.28%)
Aug 19, 2020 21.70 21.75 21.63 21.70 161,488 +0.00(+0.00%)
Aug 18, 2020 21.66 21.73 21.63 21.70 172,294 +0.02(+0.07%)
Aug 17, 2020 21.70 21.72 21.64 21.68 358,883 +0.00(+0.02%)
Aug 14, 2020 21.63 21.69 21.62 21.68 162,700 +0.05(+0.23%)
Aug 13, 2020 21.63 21.70 21.61 21.63 102,298 -0.06(-0.28%)
Aug 12, 2020 21.75 21.75 21.60 21.69 299,596 -0.14(-0.64%)
Aug 11, 2020 21.61 21.86 21.61 21.83 306,817 +0.01(+0.05%)
Aug 10, 2020 21.89 21.91 21.82 21.82 195,400 -0.11(-0.50%)
Aug 07, 2020 22.00 22.00 21.91 21.93 144,400 -0.06(-0.27%)
Aug 06, 2020 21.95 22.05 21.95 21.99 133,304 +0.04(+0.18%)
Aug 05, 2020 22.00 22.04 21.95 21.95 203,146 -0.10(-0.43%)
Aug 04, 2020 22.20 22.20 22.01 22.05 806,194 -0.01(-0.07%)
Aug 03, 2020 22.10 22.11 22.00 22.06 203,013 -0.03(-0.14%)
Jul 31, 2020 22.11 22.21 22.05 22.09 186,500 -0.04(-0.18%)
Jul 30, 2020 22.15 22.21 22.10 22.13 240,840 +0.11(+0.48%)
Jul 29, 2020 22.12 22.12 21.95 22.02 424,822 +0.00(+0.02%)
Jul 28, 2020 22.20 22.20 21.97 22.02 355,109 +0.04(+0.18%)
Jul 27, 2020 22.15 22.16 21.95 21.98 161,560 -0.11(-0.50%)
Jul 24, 2020 22.11 22.21 22.07 22.09 264,900 +0.01(+0.05%)
Jul 23, 2020 22.09 22.11 22.00 22.08 105,295 +0.09(+0.41%)
Jul 22, 2020 22.10 22.10 21.98 21.99 262,524 -0.04(-0.18%)
Jul 21, 2020 21.99 22.05 21.92 22.03 196,745 +0.04(+0.18%)
Jul 20, 2020 22.10 22.11 21.91 21.99 448,976 -0.04(-0.18%)
Jul 17, 2020 22.19 22.19 22.01 22.03 692,800 -0.03(-0.14%)
Jul 16, 2020 22.21 22.21 22.06 22.06 297,119 +0.01(+0.05%)
Jul 15, 2020 22.10 22.15 22.00 22.05 193,766 -0.07(-0.32%)
Jul 14, 2020 22.36 22.36 22.12 22.12 171,717 -0.08(-0.36%)
Jul 13, 2020 22.05 22.23 21.96 22.20 195,084 +0.13(+0.59%)
Jul 10, 2020 22.28 22.28 22.07 22.07 187,900 -0.11(-0.50%)
Jul 09, 2020 22.17 22.26 22.08 22.18 405,533 +0.07(+0.32%)
Jul 08, 2020 22.14 22.18 22.02 22.11 284,893 -0.03(-0.14%)
Jul 07, 2020 22.17 22.17 21.96 22.14 158,685 +0.11(+0.50%)
Jul 06, 2020 22.05 22.05 21.91 22.03 286,666 -0.08(-0.36%)
Jul 02, 2020 22.09 22.13 21.95 22.11 182,400 -0.04(-0.16%)
Jul 01, 2020 22.24 22.30 22.08 22.14 294,827 -0.11(-0.47%)
Jun 30, 2020 22.49 22.49 22.20 22.25 307,949 -0.18(-0.81%)
Jun 29, 2020 22.54 22.54 22.40 22.43 387,554 -0.03(-0.12%)
Jun 26, 2020 22.38 22.63 22.30 22.46 246,600 +0.18(+0.81%)
Jun 25, 2020 22.46 22.46 22.25 22.28 154,536 -0.12(-0.54%)
Jun 24, 2020 22.29 22.45 22.18 22.40 593,980 +0.24(+1.08%)
Jun 23, 2020 22.18 22.19 22.04 22.16 272,376 -0.04(-0.18%)
Jun 22, 2020 22.36 22.47 22.15 22.20 291,469 -0.05(-0.23%)
Jun 19, 2020 21.95 22.33 21.95 22.25 249,000 +0.06(+0.25%)
Jun 18, 2020 22.47 22.47 22.15 22.20 247,081 +0.05(+0.20%)
Jun 17, 2020 22.31 22.33 22.12 22.15 299,169 -0.01(-0.05%)
Jun 16, 2020 22.00 22.28 21.93 22.16 319,683 -0.11(-0.49%)
Jun 15, 2020 22.75 22.75 22.17 22.27 205,746 -0.15(-0.67%)
Jun 12, 2020 22.44 22.60 22.21 22.42 851,000 -0.13(-0.58%)
Jun 11, 2020 22.40 22.56 22.18 22.55 866,116 +0.56(+2.55%)
Jun 10, 2020 21.89 22.00 21.81 21.99 745,987 +0.10(+0.46%)
Jun 09, 2020 21.70 21.89 21.70 21.89 382,742 +0.23(+1.04%)
Jun 08, 2020 21.68 21.74 21.63 21.66 157,978 -0.10(-0.44%)
Jun 05, 2020 21.57 21.82 21.56 21.76 249,000 -0.24(-1.09%)
Jun 04, 2020 22.01 22.03 21.90 22.00 185,527 +0.00(+0.00%)
Jun 03, 2020 22.05 22.12 21.61 22.00 172,214 -0.22(-0.99%)
Jun 02, 2020 22.30 22.33 22.15 22.22 420,894 -0.03(-0.13%)
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.