Cambria Tail Risk ETF (NY: TAIL )

18.62 USD +0.15 (+0.81%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 20.00 20.67 20.00 20.67 39,304 +0.58(+2.89%)
Jul 31, 2019 20.01 20.15 20.00 20.09 11,443 +0.07(+0.35%)
Jul 30, 2019 20.01 20.02 20.00 20.02 1,158 +0.00(+0.00%)
Jul 29, 2019 20.00 20.04 20.00 20.02 1,463 +0.01(+0.02%)
Jul 26, 2019 20.03 20.03 20.01 20.01 6,700 -0.09(-0.42%)
Jul 25, 2019 20.07 20.10 20.00 20.10 16,327 +0.02(+0.10%)
Jul 24, 2019 20.07 20.10 20.07 20.08 5,066 -0.01(-0.07%)
Jul 23, 2019 20.28 20.28 20.06 20.09 2,821 -0.11(-0.57%)
Jul 22, 2019 20.05 20.21 20.05 20.21 21,706 +0.11(+0.55%)
Jul 19, 2019 20.28 20.28 20.04 20.10 9,600 -0.11(-0.56%)
Jul 18, 2019 20.34 20.34 20.10 20.21 9,850 +0.07(+0.36%)
Jul 17, 2019 20.11 20.14 20.11 20.14 7,052 +0.06(+0.30%)
Jul 16, 2019 20.05 20.08 20.03 20.08 11,895 -0.01(-0.05%)
Jul 15, 2019 20.03 20.10 20.03 20.09 42,695 +0.09(+0.45%)
Jul 12, 2019 20.05 20.13 20.00 20.00 4,400 -0.04(-0.20%)
Jul 11, 2019 20.24 20.24 20.04 20.04 11,982 -0.20(-0.99%)
Jul 10, 2019 20.09 20.24 20.09 20.24 7,786 +0.06(+0.30%)
Jul 09, 2019 20.17 20.23 20.12 20.18 16,939 -0.00(-0.02%)
Jul 08, 2019 20.32 20.32 20.15 20.18 2,520 +0.06(+0.28%)
Jul 05, 2019 20.17 20.21 20.02 20.13 25,000 -0.16(-0.80%)
Jul 03, 2019 20.20 20.31 20.18 20.29 11,000 +0.11(+0.55%)
Jul 02, 2019 20.17 20.31 20.17 20.18 26,898 -0.13(-0.62%)
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.