Cambria Tail Risk ETF (NY: TAIL )

18.01 USD -0.15 (-0.83%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.50 21.61 21.42 21.58 6,158 +0.02(+0.11%)
Apr 27, 2018 21.50 21.61 21.50 21.55 1,955 -0.01(-0.04%)
Apr 26, 2018 21.53 21.56 21.53 21.56 1,070 -0.13(-0.58%)
Apr 25, 2018 21.65 21.76 21.61 21.69 8,613 +0.10(+0.45%)
Apr 24, 2018 21.50 21.77 21.49 21.59 5,948 +0.04(+0.19%)
Apr 23, 2018 21.60 21.60 21.51 21.55 3,433 -0.08(-0.37%)
Apr 20, 2018 21.61 21.63 21.59 21.63 2,846 +0.04(+0.18%)
Apr 19, 2018 21.59 21.59 21.59 21.59 632 +0.09(+0.42%)
Apr 18, 2018 21.64 21.65 21.50 21.50 7,339 -0.27(-1.24%)
Apr 17, 2018 21.78 21.79 21.71 21.77 4,900 +0.06(+0.27%)
Apr 16, 2018 21.91 21.91 21.67 21.71 12,584 -0.31(-1.41%)
Apr 13, 2018 22.00 22.02 21.89 22.02 4,013 -0.03(-0.14%)
Apr 12, 2018 22.24 22.24 21.72 22.05 27,866 -0.19(-0.85%)
Apr 11, 2018 22.31 22.31 22.14 22.24 3,179 +0.09(+0.39%)
Apr 10, 2018 22.17 22.24 22.11 22.15 4,461 -0.19(-0.85%)
Apr 09, 2018 22.35 22.35 22.15 22.34 9,930 -0.11(-0.47%)
Apr 06, 2018 22.17 22.52 22.15 22.45 38,083 +0.37(+1.68%)
Apr 05, 2018 22.24 22.24 22.02 22.08 6,947 -0.14(-0.63%)
Apr 04, 2018 22.80 22.80 22.22 22.22 150,274 -0.18(-0.80%)
Apr 03, 2018 22.53 22.64 22.40 22.40 16,316 -0.59(-2.56%)
Apr 02, 2018 22.35 23.08 22.27 22.99 81,169 +0.63(+2.81%)
Mar 29, 2018 22.36 22.36 22.36 0 -0.22(-0.98%)
Mar 28, 2018 22.82 22.82 22.43 22.58 31,887 +0.13(+0.58%)
Mar 27, 2018 22.31 22.55 22.30 22.45 20,255 +0.18(+0.81%)
Mar 26, 2018 22.61 22.61 22.25 22.27 11,668 -0.45(-2.00%)
Mar 23, 2018 22.38 22.77 22.20 22.72 84,606 +0.44(+1.98%)
Mar 22, 2018 21.74 22.28 21.74 22.28 11,313 +0.48(+2.21%)
Mar 21, 2018 21.80 21.80 21.74 21.80 1,855 -0.02(-0.09%)
Mar 20, 2018 21.84 21.86 21.76 21.82 15,196 -0.19(-0.86%)
Mar 19, 2018 21.70 22.04 21.70 22.01 7,543 +0.21(+0.96%)
Mar 16, 2018 21.75 21.81 21.68 21.80 5,589 -0.14(-0.64%)
Mar 15, 2018 21.88 21.94 21.84 21.94 1,290 +0.04(+0.18%)
Mar 14, 2018 21.73 21.85 21.70 21.90 9,216 +0.08(+0.37%)
Mar 13, 2018 21.62 21.83 21.62 21.82 14,034 +0.20(+0.93%)
Mar 12, 2018 21.59 21.69 21.54 21.62 5,013 +0.10(+0.45%)
Mar 09, 2018 21.76 21.76 21.50 21.52 22,798 -0.39(-1.76%)
Mar 08, 2018 21.85 21.92 21.81 21.91 147,677 +0.01(+0.05%)
Mar 07, 2018 22.04 21.87 21.90 28,815 +0.06(+0.25%)
Mar 06, 2018 21.74 21.90 21.74 21.84 5,121 -0.04(-0.16%)
Mar 05, 2018 22.20 22.20 21.80 21.88 18,071 -0.20(-0.91%)
Mar 02, 2018 22.37 22.48 22.07 22.08 9,884 -0.25(-1.12%)
Mar 01, 2018 22.09 22.59 21.98 22.33 30,282 +0.47(+2.17%)
Feb 28, 2018 21.98 21.98 21.70 21.86 9,183 +0.21(+0.95%)
Feb 27, 2018 21.53 21.68 21.52 21.65 26,335 +0.21(+0.98%)
Feb 26, 2018 21.79 21.80 21.44 21.44 29,368 -0.35(-1.61%)
Feb 23, 2018 21.75 21.83 21.75 21.79 6,988 -0.15(-0.68%)
Feb 22, 2018 21.83 22.01 21.81 21.94 12,474 +0.13(+0.60%)
Feb 21, 2018 21.90 21.90 21.76 21.81 9,203 -0.27(-1.22%)
Feb 20, 2018 22.21 22.21 21.77 22.08 9,296 +0.15(+0.68%)
Feb 16, 2018 21.93 21.93 21.93 0 +0.03(+0.14%)
Feb 15, 2018 22.10 22.10 21.77 21.90 37,924 -0.05(-0.23%)
Feb 14, 2018 22.30 22.30 21.95 21.95 11,100 -0.39(-1.75%)
Feb 13, 2018 22.61 22.61 22.34 22.34 3,793 +0.00(+0.01%)
Feb 12, 2018 22.31 22.74 22.29 22.34 15,039 -0.46(-2.03%)
Feb 09, 2018 23.00 23.68 22.60 22.80 73,441 -0.39(-1.68%)
Feb 08, 2018 22.24 23.20 22.22 23.19 22,604 +0.75(+3.34%)
Feb 07, 2018 22.81 22.81 22.03 22.44 52,660 -0.74(-3.20%)
Feb 06, 2018 24.40 24.40 23.13 23.18 87,787 +0.45(+1.98%)
Feb 05, 2018 21.75 23.16 21.70 22.73 51,274 +1.02(+4.70%)
Feb 02, 2018 21.69 21.83 21.63 21.71 72,344 +0.02(+0.09%)
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.