Cambria Tail Risk ETF (NY: TAIL )

18.20 USD +0.20 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.74 18.74 18.68 18.70 52,057 +0.04(+0.21%)
Jun 29, 2021 18.60 18.67 18.58 18.66 94,009 +0.01(+0.05%)
Jun 28, 2021 18.56 18.70 18.56 18.65 72,885 +0.05(+0.27%)
Jun 25, 2021 18.65 18.65 18.54 18.60 100,888 -0.08(-0.43%)
Jun 24, 2021 18.72 18.74 18.65 18.68 140,884 -0.05(-0.27%)
Jun 23, 2021 18.77 18.78 18.70 18.73 94,491 -0.04(-0.21%)
Jun 22, 2021 18.74 18.78 18.73 18.77 75,656 -0.01(-0.05%)
Jun 21, 2021 18.93 18.93 18.76 18.78 192,124 -0.20(-1.05%)
Jun 18, 2021 18.74 18.98 18.74 18.98 323,008 +0.31(+1.66%)
Jun 17, 2021 18.72 18.81 18.65 18.67 218,225 -0.02(-0.11%)
Jun 16, 2021 18.79 18.83 18.65 18.69 116,785 -0.10(-0.53%)
Jun 15, 2021 18.77 18.79 18.74 18.79 118,732 +0.03(+0.16%)
Jun 14, 2021 18.80 18.80 18.75 18.76 102,138 -0.06(-0.32%)
Jun 11, 2021 18.82 18.86 18.80 18.82 122,648 -0.04(-0.21%)
Jun 10, 2021 18.82 18.86 18.76 18.86 340,999 +0.01(+0.05%)
Jun 09, 2021 18.76 18.86 18.76 18.85 182,674 +0.09(+0.48%)
Jun 08, 2021 18.80 18.81 18.75 18.76 69,774 +0.05(+0.27%)
Jun 07, 2021 18.79 18.80 18.68 18.71 100,346 -0.02(-0.08%)
Jun 04, 2021 18.73 18.77 18.69 18.73 173,280 +0.02(+0.13%)
Jun 03, 2021 18.71 18.76 18.69 18.70 146,109 -0.01(-0.05%)
Jun 02, 2021 18.61 18.75 18.61 18.71 51,539 +0.02(+0.11%)
Jun 01, 2021 18.70 18.71 18.56 18.69 125,247 +0.01(+0.05%)
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%)
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.