Cambria Tail Risk ETF (NY: TAIL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.87	17.90	17.82	17.86	691,464	-0.02(-0.11%)
Dec 30, 2021	17.80	17.88	17.76	17.88	262,921	+0.07(+0.39%)
Dec 29, 2021	17.80	17.88	17.76	17.81	152,829	-0.11(-0.61%)
Dec 28, 2021	17.91	17.95	17.88	17.92	110,804	+0.00(+0.00%)
Dec 27, 2021	17.94	17.96	17.90	17.92	119,087	-0.04(-0.22%)
Dec 23, 2021	18.10	18.10	17.93	17.96	130,860	-0.15(-0.83%)
Dec 22, 2021	18.15	18.19	18.08	18.11	150,612	-0.03(-0.17%)
Dec 21, 2021	18.27	18.30	18.13	18.14	350,855	-0.23(-1.25%)
Dec 20, 2021	18.43	18.55	18.37	18.37	210,247	+0.07(+0.38%)
Dec 17, 2021	18.30	18.41	18.23	18.30	177,980	+0.11(+0.60%)
Dec 16, 2021	18.09	18.27	18.09	18.19	153,650	+0.10(+0.55%)
Dec 15, 2021	18.20	18.31	18.05	18.09	306,429	-0.15(-0.82%)
Dec 14, 2021	18.29	18.31	18.20	18.24	190,737	+0.06(+0.33%)
Dec 13, 2021	18.10	18.21	18.04	18.18	207,199	+0.12(+0.66%)
Dec 10, 2021	18.10	18.13	18.02	18.06	69,765	-0.03(-0.17%)
Dec 09, 2021	18.05	18.12	18.03	18.09	116,019	+0.08(+0.44%)
Dec 08, 2021	18.08	18.13	18.01	18.01	144,482	-0.15(-0.83%)
Dec 07, 2021	18.23	18.28	18.12	18.16	182,883	-0.26(-1.41%)
Dec 06, 2021	18.56	18.60	18.37	18.42	347,167	-0.20(-1.07%)
Dec 03, 2021	18.38	18.81	18.35	18.62	376,967	+0.15(+0.81%)
Dec 02, 2021	18.61	18.61	18.37	18.47	405,013	-0.17(-0.91%)
Dec 01, 2021	18.28	18.64	18.18	18.64	280,456	+0.24(+1.30%)
Nov 30, 2021	18.26	18.48	18.26	18.40	698,428	+0.29(+1.60%)
Nov 29, 2021	18.13	18.21	18.07	18.11	127,902	-0.24(-1.31%)
Nov 26, 2021	18.11	18.35	18.11	18.35	291,966	+0.50(+2.80%)
Nov 24, 2021	17.91	17.91	17.82	17.85	109,461	+0.00(+0.00%)
Nov 23, 2021	17.86	17.96	17.80	17.85	289,720	-0.05(-0.28%)
Nov 22, 2021	17.93	17.94	17.85	17.90	226,574	-0.13(-0.72%)
Nov 19, 2021	18.08	18.08	17.99	18.03	174,254	+0.10(+0.56%)
Nov 18, 2021	17.96	17.98	17.93	17.93	94,594	-0.06(-0.33%)
Nov 17, 2021	17.85	17.99	17.85	17.99	81,681	+0.10(+0.56%)
Nov 16, 2021	17.94	17.94	17.85	17.89	114,815	-0.01(-0.06%)
Nov 15, 2021	17.94	17.97	17.90	17.90	254,744	-0.09(-0.50%)
Nov 12, 2021	17.98	18.04	17.96	17.99	127,648	-0.07(-0.39%)
Nov 11, 2021	18.02	18.06	18.00	18.06	422,571	+0.02(+0.11%)
Nov 10, 2021	18.31			18.04	527,032	-0.10(-0.55%)
Nov 09, 2021	18.11	18.20	18.11	18.14	334,450	+0.07(+0.39%)
Nov 08, 2021	18.13	18.13	18.04	18.07	265,782	-0.08(-0.44%)
Nov 05, 2021	18.06	18.15	18.02	18.15	334,625	+0.10(+0.55%)
Nov 04, 2021	18.01	18.05	17.94	18.05	162,918	+0.11(+0.61%)
Nov 03, 2021	18.10	18.10	17.93	17.94	109,220	-0.10(-0.55%)
Nov 02, 2021	18.02	18.10	18.02	18.04	374,017	+0.01(+0.06%)
Nov 01, 2021	17.95	18.10	18.05	18.03	299,604	-0.02(-0.11%)
Oct 29, 2021	18.02	18.11	18.02	18.05	155,089	-0.02(-0.08%)
Oct 28, 2021	18.07	18.12	18.05	18.07	120,723	-0.13(-0.74%)
Oct 27, 2021	18.11	18.21	18.06	18.20	237,020	+0.20(+1.11%)
Oct 26, 2021	17.97	18.05		18.00	243,052	+0.00(+0.00%)
Oct 25, 2021	17.98	18.07	17.98	18.00	504,618	-0.03(-0.17%)
Oct 22, 2021	17.97	18.08	17.95	18.03	500,155	+0.07(+0.39%)
Oct 21, 2021	18.00	18.05	17.94	17.96	673,452	-0.09(-0.50%)
Oct 20, 2021	18.10	18.10	18.02	18.05	194,739	-0.03(-0.17%)
Oct 19, 2021	18.20	18.20	18.07	18.08	149,256	-0.14(-0.77%)
Oct 18, 2021	18.22	18.24	18.16	18.22	179,135	+0.00(+0.00%)
Oct 15, 2021	18.25	18.28	18.20	18.22	394,277	-0.16(-0.87%)
Oct 14, 2021	18.36	18.42	18.33	18.38	316,070	-0.04(-0.22%)
Oct 13, 2021	18.45	18.53	18.41	18.42	168,047	-0.06(-0.32%)
Oct 12, 2021	18.43	18.49	18.36	18.48	173,933	+0.07(+0.38%)
Oct 11, 2021	18.40	18.41	18.31	18.41	252,083	+0.04(+0.22%)
Oct 08, 2021	18.41	18.43	18.36	18.37	250,610	-0.03(-0.16%)
Oct 07, 2021	18.50	18.51	18.37	18.40	585,801	-0.15(-0.81%)
Oct 06, 2021	18.73	18.74	18.55	18.55	207,811	-0.08(-0.43%)
Oct 05, 2021	18.72	18.72	18.50	18.63	161,369	-0.16(-0.85%)
Oct 04, 2021	18.67	18.84	18.65	18.79	409,184	+0.14(+0.75%)

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.