Cambria Tail Risk ETF (NY: TAIL )

18.62 USD +0.15 (+0.81%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.95 20.15 19.95 20.14 13,759 +0.13(+0.65%)
Oct 30, 2019 19.96 20.01 19.94 20.01 8,121 +0.06(+0.30%)
Oct 29, 2019 19.92 19.95 19.88 19.95 20,396 +0.03(+0.15%)
Oct 28, 2019 19.99 19.99 19.88 19.92 21,883 -0.07(-0.35%)
Oct 25, 2019 20.01 20.13 19.97 19.99 49,500 -0.06(-0.30%)
Oct 24, 2019 20.01 20.15 20.01 20.05 28,370 -0.04(-0.20%)
Oct 23, 2019 20.03 20.18 20.03 20.09 35,114 +0.00(+0.00%)
Oct 22, 2019 20.10 20.14 20.01 20.09 28,542 -0.02(-0.10%)
Oct 21, 2019 20.36 20.36 20.11 20.11 38,648 -0.13(-0.64%)
Oct 18, 2019 20.17 20.24 20.17 20.24 56,400 +0.07(+0.35%)
Oct 17, 2019 20.32 20.32 20.09 20.17 7,114 +0.03(+0.15%)
Oct 16, 2019 20.15 20.22 20.11 20.14 23,029 -0.02(-0.10%)
Oct 15, 2019 20.24 20.25 20.15 20.16 28,699 -0.17(-0.84%)
Oct 14, 2019 20.28 20.42 20.24 20.33 27,631 -0.03(-0.15%)
Oct 11, 2019 20.52 20.52 20.23 20.36 23,900 -0.23(-1.10%)
Oct 10, 2019 20.80 20.80 20.55 20.59 18,054 -0.18(-0.89%)
Oct 09, 2019 20.83 20.90 20.73 20.77 112,863 -0.17(-0.81%)
Oct 08, 2019 20.80 20.95 20.77 20.94 30,770 +0.29(+1.40%)
Oct 07, 2019 20.86 20.86 20.62 20.65 18,419 -0.11(-0.53%)
Oct 04, 2019 21.12 21.12 20.75 20.76 36,200 -0.20(-0.95%)
Oct 03, 2019 21.13 21.14 20.94 20.96 33,732 +0.05(+0.24%)
Oct 02, 2019 20.77 20.97 20.77 20.91 51,859 +0.30(+1.46%)
Oct 01, 2019 20.34 20.64 20.34 20.61 7,238 +0.21(+1.03%)
Sep 30, 2019 20.54 20.54 20.40 20.40 4,545 -0.11(-0.54%)
Sep 27, 2019 20.51 20.54 20.35 20.51 18,800 +0.08(+0.39%)
Sep 26, 2019 20.42 20.46 20.38 20.43 18,151 +0.00(+0.00%)
Sep 25, 2019 20.55 20.65 20.40 20.43 24,592 -0.15(-0.73%)
Sep 24, 2019 20.41 20.64 20.36 20.58 121,889 +0.14(+0.68%)
Sep 23, 2019 20.24 20.49 20.24 20.44 19,023 +0.07(+0.35%)
Sep 20, 2019 20.21 20.39 20.20 20.37 3,400 +0.10(+0.48%)
Sep 19, 2019 20.25 20.27 20.23 20.27 2,369 -0.01(-0.05%)
Sep 18, 2019 20.35 20.37 20.24 20.28 9,834 +0.02(+0.07%)
Sep 17, 2019 20.26 20.30 20.25 20.26 7,409 -0.01(-0.02%)
Sep 16, 2019 20.30 20.30 20.21 20.27 7,459 +0.12(+0.60%)
Sep 13, 2019 20.10 20.23 20.10 20.15 10,900 -0.17(-0.84%)
Sep 12, 2019 20.42 20.42 20.25 20.32 4,439 -0.05(-0.22%)
Sep 11, 2019 20.50 20.50 20.35 20.37 57,052 -0.16(-0.80%)
Sep 10, 2019 20.73 20.73 20.51 20.53 15,297 -0.09(-0.44%)
Sep 09, 2019 20.63 20.67 20.54 20.62 14,461 -0.14(-0.67%)
Sep 06, 2019 20.70 20.77 20.70 20.76 20,900 +0.03(+0.13%)
Sep 05, 2019 20.99 20.99 20.64 20.73 23,687 -0.35(-1.64%)
Sep 04, 2019 21.29 21.29 21.05 21.08 11,828 -0.18(-0.85%)
Sep 03, 2019 21.27 21.31 21.19 21.26 14,798 +0.16(+0.76%)
Aug 30, 2019 20.97 21.14 20.90 21.10 15,500 +0.04(+0.19%)
Aug 29, 2019 21.23 21.23 21.00 21.06 14,599 -0.26(-1.22%)
Aug 28, 2019 21.73 21.73 21.30 21.32 39,908 -0.10(-0.47%)
Aug 27, 2019 21.42 21.50 21.10 21.42 24,246 +0.13(+0.61%)
Aug 26, 2019 21.53 21.53 21.24 21.29 65,332 -0.11(-0.51%)
Aug 23, 2019 21.00 21.49 20.74 21.40 72,200 +0.48(+2.29%)
Aug 22, 2019 20.84 20.94 20.79 20.92 6,370 +0.03(+0.14%)
Aug 21, 2019 20.74 20.92 20.74 20.89 38,240 -0.18(-0.85%)
Aug 20, 2019 20.95 21.07 20.91 21.07 8,190 +0.20(+0.97%)
Aug 19, 2019 20.90 20.95 20.81 20.87 37,012 -0.29(-1.38%)
Aug 16, 2019 20.97 21.24 20.97 21.16 37,200 -0.28(-1.31%)
Aug 15, 2019 21.65 21.67 21.27 21.44 84,203 +0.04(+0.19%)
Aug 14, 2019 21.11 21.43 21.11 21.40 81,850 +0.55(+2.64%)
Aug 13, 2019 21.38 21.38 20.80 20.85 4,337 -0.29(-1.38%)
Aug 12, 2019 21.23 21.23 20.96 21.14 29,859 +0.30(+1.42%)
Aug 09, 2019 20.87 21.00 20.78 20.85 13,400 +0.03(+0.12%)
Aug 08, 2019 21.00 21.00 20.72 20.82 6,228 -0.29(-1.37%)
Aug 07, 2019 21.58 21.58 21.07 21.11 16,403 -0.01(-0.05%)
Aug 06, 2019 21.34 21.34 20.97 21.12 60,874 -0.13(-0.59%)
Aug 05, 2019 20.69 21.35 20.69 21.25 55,693 +0.57(+2.74%)
Aug 02, 2019 20.63 20.68 20.55 20.68 8,900 +0.01(+0.05%)
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.