Cambria Tail Risk ETF (NY: TAIL )

18.98 USD +0.31 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.16 22.39 22.16 22.35 299,000 +0.16(+0.72%)
May 28, 2020 21.96 22.24 21.96 22.19 136,884 -0.02(-0.09%)
May 27, 2020 22.23 22.43 22.17 22.21 515,444 -0.09(-0.40%)
May 26, 2020 22.25 22.34 22.22 22.30 384,076 -0.19(-0.84%)
May 22, 2020 22.51 22.53 22.45 22.49 72,900 +0.02(+0.09%)
May 21, 2020 22.35 22.48 22.35 22.47 106,381 +0.10(+0.45%)
May 20, 2020 22.50 22.50 22.30 22.37 67,395 -0.15(-0.67%)
May 19, 2020 22.09 22.54 22.08 22.52 180,594 +0.25(+1.12%)
May 18, 2020 22.65 22.67 22.25 22.27 290,602 -0.53(-2.32%)
May 15, 2020 23.05 23.06 22.80 22.80 1,064,600 -0.12(-0.52%)
May 14, 2020 23.30 23.50 22.81 22.92 485,908 -0.03(-0.13%)
May 13, 2020 22.85 23.10 22.67 22.95 466,238 +0.36(+1.57%)
May 12, 2020 22.35 22.71 22.32 22.59 325,737 +0.22(+1.01%)
May 11, 2020 22.70 22.71 22.35 22.37 195,802 -0.23(-1.02%)
May 08, 2020 22.77 22.77 22.52 22.60 194,800 -0.21(-0.92%)
May 07, 2020 22.71 22.92 22.64 22.81 305,911 +0.06(+0.26%)
May 06, 2020 22.64 22.84 22.64 22.75 108,223 +0.05(+0.22%)
May 05, 2020 23.08 23.08 22.60 22.70 309,509 -0.17(-0.74%)
May 04, 2020 23.18 23.18 22.85 22.87 180,052 -0.03(-0.13%)
May 01, 2020 23.00 23.09 22.83 22.90 281,000 +0.14(+0.62%)
Apr 30, 2020 22.60 22.79 22.48 22.76 208,969 +0.16(+0.71%)
Apr 29, 2020 22.96 22.96 22.43 22.60 247,531 -0.31(-1.35%)
Apr 28, 2020 22.74 22.99 22.64 22.91 188,331 +0.05(+0.22%)
Apr 27, 2020 23.02 23.08 22.85 22.86 215,640 -0.32(-1.38%)
Apr 24, 2020 23.30 23.42 23.04 23.18 232,000 -0.01(-0.04%)
Apr 23, 2020 22.90 23.37 22.90 23.19 356,085 -0.12(-0.51%)
Apr 22, 2020 23.45 23.48 23.15 23.31 146,715 -0.21(-0.89%)
Apr 21, 2020 23.49 23.68 23.24 23.52 163,909 +0.60(+2.62%)
Apr 20, 2020 23.40 23.40 22.92 22.92 644,494 -0.07(-0.30%)
Apr 17, 2020 23.05 23.19 22.88 22.99 137,700 -0.29(-1.25%)
Apr 16, 2020 23.20 23.31 23.10 23.28 236,658 +0.20(+0.87%)
Apr 15, 2020 23.25 23.30 22.90 23.08 99,501 +0.48(+2.12%)
Apr 14, 2020 22.80 22.96 22.60 22.60 180,020 -0.46(-1.99%)
Apr 13, 2020 23.12 23.15 23.00 23.06 146,525 +0.18(+0.79%)
Apr 09, 2020 22.65 23.13 22.17 22.88 139,600 -0.16(-0.68%)
Apr 08, 2020 23.30 23.36 22.88 23.04 131,332 -0.06(-0.28%)
Apr 07, 2020 22.84 23.29 22.40 23.10 374,943 -0.11(-0.47%)
Apr 06, 2020 23.97 23.97 23.17 23.21 267,790 -0.94(-3.89%)
Apr 03, 2020 25.04 25.04 24.05 24.15 267,400 -0.84(-3.36%)
Apr 02, 2020 24.98 25.20 24.63 24.99 459,932 +0.37(+1.50%)
Apr 01, 2020 24.90 24.90 24.20 24.62 313,461 +0.76(+3.19%)
Mar 31, 2020 23.86 23.86 23.41 23.86 176,133 +0.23(+0.97%)
Mar 30, 2020 24.08 24.08 23.50 23.63 161,558 -0.38(-1.58%)
Mar 27, 2020 23.59 24.01 23.51 24.01 99,700 +0.58(+2.48%)
Mar 26, 2020 24.11 24.11 23.28 23.43 320,692 -0.75(-3.10%)
Mar 25, 2020 23.80 24.30 23.51 24.18 392,432 +0.07(+0.29%)
Mar 24, 2020 24.50 24.58 23.83 24.11 500,994 -0.91(-3.64%)
Mar 23, 2020 25.00 25.68 24.78 25.02 783,357 +0.22(+0.89%)
Mar 20, 2020 24.00 24.85 23.82 24.80 685,100 +0.46(+1.89%)
Mar 19, 2020 24.30 25.15 24.01 24.34 405,474 -0.12(-0.49%)
Mar 18, 2020 24.51 25.29 24.00 24.46 713,441 +0.23(+0.97%)
Mar 17, 2020 24.78 25.15 24.00 24.23 332,626 -0.57(-2.28%)
Mar 16, 2020 26.81 27.23 24.00 24.79 965,346 +1.33(+5.67%)
Mar 13, 2020 23.66 24.44 23.25 23.46 1,245,600 -1.04(-4.24%)
Mar 12, 2020 25.00 25.00 24.01 24.50 658,430 +1.02(+4.34%)
Mar 11, 2020 23.53 23.60 22.92 23.48 355,570 +0.49(+2.13%)
Mar 10, 2020 22.61 23.61 22.51 22.99 569,012 -0.39(-1.67%)
Mar 09, 2020 23.00 23.49 22.60 23.38 342,603 +1.32(+5.98%)
Mar 06, 2020 22.50 22.51 22.00 22.06 303,500 +0.45(+2.11%)
Mar 05, 2020 21.70 21.70 21.32 21.61 235,401 +0.59(+2.78%)
Mar 04, 2020 21.07 21.37 20.99 21.02 55,180 -0.46(-2.14%)
Mar 03, 2020 21.16 21.59 20.76 21.48 480,451 +0.61(+2.92%)
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.