Cambria Tail Risk ETF (NY: TAIL )

18.20 USD -0.02 (-0.09%)
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.70 18.77 18.66 18.73 162,113 +0.03(+0.16%)
Aug 30, 2021 18.67 18.73 18.65 18.70 489,027 -0.03(-0.16%)
Aug 27, 2021 18.74 18.74 18.66 18.73 157,717 -0.03(-0.16%)
Aug 26, 2021 18.72 18.76 18.66 18.76 77,675 +0.07(+0.37%)
Aug 25, 2021 18.76 18.80 18.67 18.69 149,152 -0.10(-0.53%)
Aug 24, 2021 18.78 18.83 18.78 18.79 146,183 -0.05(-0.27%)
Aug 23, 2021 18.81 18.84 18.78 18.84 73,264 -0.08(-0.42%)
Aug 20, 2021 18.98 19.00 18.87 18.92 87,567 -0.07(-0.37%)
Aug 19, 2021 19.09 19.10 18.94 18.99 490,394 +0.01(+0.05%)
Aug 18, 2021 18.82 18.98 18.82 18.98 184,090 +0.10(+0.53%)
Aug 17, 2021 18.87 18.97 18.83 18.88 148,183 +0.03(+0.16%)
Aug 16, 2021 18.87 18.94 18.81 18.85 127,343 +0.05(+0.27%)
Aug 13, 2021 18.67 18.80 18.67 18.80 210,845 +0.12(+0.64%)
Aug 12, 2021 18.70 18.74 18.67 18.68 84,759 -0.07(-0.37%)
Aug 11, 2021 18.68 18.78 18.67 18.75 65,963 +0.00(+0.00%)
Aug 10, 2021 18.77 18.80 18.70 18.75 243,161 -0.03(-0.16%)
Aug 09, 2021 18.77 18.85 18.73 18.78 182,451 +0.01(+0.05%)
Aug 06, 2021 18.87 18.87 18.72 18.77 97,107 -0.18(-0.95%)
Aug 05, 2021 19.03 19.03 18.92 18.95 136,158 -0.12(-0.63%)
Aug 04, 2021 19.05 19.11 18.97 19.07 375,145 +0.04(+0.21%)
Aug 03, 2021 19.06 19.15 19.02 19.03 113,984 -0.07(-0.37%)
Aug 02, 2021 18.96 19.12 18.96 19.10 212,593 +0.09(+0.47%)
Jul 30, 2021 18.94 19.01 18.92 19.01 85,486 +0.09(+0.48%)
Jul 29, 2021 18.95 18.95 18.88 18.92 84,534 -0.09(-0.47%)
Jul 28, 2021 18.97 19.01 18.92 19.01 108,528 +0.00(+0.00%)
Jul 27, 2021 18.92 19.06 18.92 19.01 185,381 +0.12(+0.64%)
Jul 26, 2021 18.91 18.92 18.86 18.89 290,547 -0.02(-0.11%)
Jul 23, 2021 18.91 18.93 18.88 18.91 294,030 -0.07(-0.34%)
Jul 22, 2021 18.90 19.01 18.90 18.98 181,250 +0.03(+0.18%)
Jul 21, 2021 19.04 19.04 18.90 18.94 189,281 -0.15(-0.79%)
Jul 20, 2021 19.32 19.32 19.07 19.09 292,566 -0.19(-0.99%)
Jul 19, 2021 19.25 19.35 19.19 19.28 530,079 +0.29(+1.55%)
Jul 16, 2021 18.85 18.99 18.85 18.99 369,996 +0.05(+0.26%)
Jul 15, 2021 18.84 18.96 18.84 18.93 202,270 +0.09(+0.50%)
Jul 14, 2021 18.79 18.84 18.74 18.84 141,950 +0.08(+0.43%)
Jul 13, 2021 18.83 18.83 18.70 18.76 138,262 +0.00(+0.00%)
Jul 12, 2021 18.73 18.79 18.73 18.76 97,518 +0.00(+0.00%)
Jul 09, 2021 18.90 18.90 18.75 18.76 312,265 -0.21(-1.11%)
Jul 08, 2021 19.08 19.09 18.93 18.97 181,926 +0.11(+0.58%)
Jul 07, 2021 18.80 18.92 18.80 18.86 105,025 +0.07(+0.37%)
Jul 06, 2021 18.67 18.84 18.66 18.79 125,093 +0.10(+0.54%)
Jul 02, 2021 18.65 18.70 18.65 18.69 93,034 +0.02(+0.11%)
Jul 01, 2021 18.71 18.71 18.60 18.67 130,467 -0.03(-0.16%)
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%)
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.