Cambria Tail Risk ETF (NY: TAIL )

16.22 -0.09 (-0.54%)
Streaming Delayed Price Updated: 11:55 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 20.65 20.70 20.56 20.56 2,491 -0.03(-0.15%)
Jul 30, 2018 20.68 20.68 20.59 20.59 1,936 +0.04(+0.17%)
Jul 27, 2018 20.60 20.60 20.55 20.55 6,200 +0.05(+0.27%)
Jul 26, 2018 20.50 20.50 20.50 20.50 845 -0.08(-0.39%)
Jul 25, 2018 20.60 20.64 20.58 20.58 1,081 -0.03(-0.15%)
Jul 24, 2018 20.80 20.80 20.56 20.61 7,780 -0.09(-0.43%)
Jul 23, 2018 20.78 20.78 20.70 20.70 1,875 -0.07(-0.34%)
Jul 20, 2018 20.60 20.80 20.60 20.77 1,456 +0.01(+0.05%)
Jul 19, 2018 20.71 20.87 20.71 20.76 1,809 +0.04(+0.21%)
Jul 18, 2018 20.79 20.86 20.72 20.72 152,666 -0.03(-0.17%)
Jul 17, 2018 20.87 20.87 20.75 20.75 400 -0.10(-0.50%)
Jul 16, 2018 20.98 20.98 20.80 20.86 6,679 -0.08(-0.37%)
Jul 13, 2018 20.92 20.95 20.92 20.93 725 +0.00(+0.02%)
Jul 12, 2018 20.90 20.93 20.90 20.93 2,394 -0.12(-0.57%)
Jul 11, 2018 20.94 21.06 20.94 21.05 4,612 +0.17(+0.81%)
Jul 10, 2018 20.98 20.98 20.83 20.88 7,373 -0.14(-0.67%)
Jul 09, 2018 20.88 21.02 20.88 21.02 5,066 -0.17(-0.80%)
Jul 06, 2018 21.45 21.45 21.06 21.19 10,182 -0.04(-0.19%)
Jul 05, 2018 21.53 21.53 21.18 21.23 4,676 -0.05(-0.25%)
Jul 03, 2018 21.28 21.28 21.28 0 +0.01(+0.05%)
Jul 02, 2018 21.32 21.44 21.21 21.27 17,881 +0.02(+0.08%)
Jun 29, 2018 21.32 21.25 25,498 -0.08(-0.39%)
Jun 28, 2018 21.34 21.52 21.33 21.34 3,684 -0.11(-0.52%)
Jun 27, 2018 21.57 21.57 21.21 21.45 11,129 +0.07(+0.33%)
Jun 26, 2018 21.38 21.38 21.38 21.38 303 -0.01(-0.03%)
Jun 25, 2018 21.26 21.50 21.23 21.39 6,994 +0.30(+1.41%)
Jun 22, 2018 21.09 21.09 21.09 21.09 416 -0.08(-0.38%)
Jun 21, 2018 21.01 21.17 21.00 21.17 17,407 +0.18(+0.84%)
Jun 20, 2018 21.04 21.06 20.98 20.99 4,038 -0.16(-0.74%)
Jun 19, 2018 21.20 21.20 21.10 21.15 4,642 +0.12(+0.58%)
Jun 18, 2018 21.05 21.05 21.01 21.03 641 +0.03(+0.14%)
Jun 15, 2018 21.01 21.05 21.00 21.00 7,160 +0.09(+0.45%)
Jun 14, 2018 20.82 20.93 20.82 20.91 3,703 +0.01(+0.03%)
Jun 13, 2018 20.90 20.90 20.90 20.90 77 +0.01(+0.06%)
Jun 12, 2018 20.85 20.92 20.85 20.89 6,273 +0.05(+0.23%)
Jun 11, 2018 20.93 20.93 20.75 20.84 157,184 -0.14(-0.67%)
Jun 08, 2018 20.96 21.01 20.91 20.98 8,415 -0.03(-0.14%)
Jun 07, 2018 20.94 21.01 20.94 21.01 5,150 +0.13(+0.64%)
Jun 06, 2018 20.88 20.88 17,035 -0.12(-0.56%)
Jun 05, 2018 20.99 20.99 20.99 20.99 70 +0.00(+0.00%)
Jun 04, 2018 21.17 21.17 20.99 20.99 1,309 -0.17(-0.79%)
Jun 01, 2018 21.14 21.21 21.08 21.16 60,898 -0.21(-0.96%)
May 31, 2018 21.34 21.45 21.21 21.37 2,955 +0.13(+0.59%)
May 30, 2018 21.35 21.35 21.14 21.24 5,625 -0.35(-1.62%)
May 29, 2018 21.40 21.61 21.13 21.59 7,885 +0.50(+2.37%)
May 25, 2018 21.09 21.09 21.09 0 +0.14(+0.67%)
May 24, 2018 21.12 21.12 20.85 20.95 5,797 +0.00(+0.00%)
May 23, 2018 21.00 21.08 20.95 20.95 1,300 +0.10(+0.48%)
May 22, 2018 20.80 20.87 20.80 20.85 1,790 +0.01(+0.04%)
May 21, 2018 20.98 20.98 20.78 20.84 9,580 -0.08(-0.38%)
May 18, 2018 20.81 21.01 20.80 20.92 8,740 +0.03(+0.14%)
May 17, 2018 20.85 20.89 20.84 20.89 1,764 +0.04(+0.19%)
May 16, 2018 21.00 21.15 20.85 20.85 3,532 -0.23(-1.09%)
May 15, 2018 21.05 21.08 21.00 21.08 2,909 -0.04(-0.19%)
May 14, 2018 21.15 21.15 21.06 21.12 8,790 -0.03(-0.14%)
May 11, 2018 21.20 21.25 21.13 21.15 13,267 +0.04(+0.18%)
May 10, 2018 21.28 21.28 21.08 21.11 12,251 -0.07(-0.35%)
May 09, 2018 21.33 21.33 21.16 21.18 2,221 -0.31(-1.42%)
May 08, 2018 21.53 21.53 21.23 21.49 20,787 +0.03(+0.14%)
May 07, 2018 21.48 21.48 21.40 21.46 5,518 -0.06(-0.29%)
May 04, 2018 21.61 21.61 21.52 21.52 4,106 -0.17(-0.77%)
May 03, 2018 21.63 21.75 21.62 21.69 2,645 +0.07(+0.32%)
May 02, 2018 21.40 21.63 21.40 21.62 3,967 -0.00(-0.00%)
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.