Cambria Tail Risk ETF (NY: TAIL )

17.79 USD +0.10 (+0.57%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.49 22.49 22.20 22.25 307,949 -0.18(-0.81%)
Jun 29, 2020 22.54 22.54 22.40 22.43 387,554 -0.03(-0.12%)
Jun 26, 2020 22.38 22.63 22.30 22.46 246,600 +0.18(+0.81%)
Jun 25, 2020 22.46 22.46 22.25 22.28 154,536 -0.12(-0.54%)
Jun 24, 2020 22.29 22.45 22.18 22.40 593,980 +0.24(+1.08%)
Jun 23, 2020 22.18 22.19 22.04 22.16 272,376 -0.04(-0.18%)
Jun 22, 2020 22.36 22.47 22.15 22.20 291,469 -0.05(-0.23%)
Jun 19, 2020 21.95 22.33 21.95 22.25 249,000 +0.06(+0.25%)
Jun 18, 2020 22.47 22.47 22.15 22.20 247,081 +0.05(+0.20%)
Jun 17, 2020 22.31 22.33 22.12 22.15 299,169 -0.01(-0.05%)
Jun 16, 2020 22.00 22.28 21.93 22.16 319,683 -0.11(-0.49%)
Jun 15, 2020 22.75 22.75 22.17 22.27 205,746 -0.15(-0.67%)
Jun 12, 2020 22.44 22.60 22.21 22.42 851,000 -0.13(-0.58%)
Jun 11, 2020 22.40 22.56 22.18 22.55 866,116 +0.56(+2.55%)
Jun 10, 2020 21.89 22.00 21.81 21.99 745,987 +0.10(+0.46%)
Jun 09, 2020 21.70 21.89 21.70 21.89 382,742 +0.22(+1.04%)
Jun 08, 2020 21.68 21.74 21.63 21.67 157,978 -0.09(-0.44%)
Jun 05, 2020 21.57 21.82 21.56 21.76 249,000 -0.24(-1.09%)
Jun 04, 2020 22.01 22.03 21.90 22.00 185,527 +0.00(+0.00%)
Jun 03, 2020 22.05 22.12 21.61 22.00 172,214 -0.22(-0.99%)
Jun 02, 2020 22.30 22.33 22.15 22.22 420,894 -0.03(-0.13%)
Jun 01, 2020 22.35 22.35 22.22 22.25 140,570 -0.10(-0.45%)
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%)
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.