Cambria Tail Risk ETF (NY: TAIL )

17.55 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 17.80 17.98 17.55 17.55 457,535 -0.03(-0.17%)
Jun 30, 2022 17.69 17.84 17.52 17.58 901,953 +0.21(+1.21%)
Jun 29, 2022 17.21 17.48 17.21 17.37 120,003 +0.10(+0.58%)
Jun 28, 2022 16.92 17.31 16.73 17.27 806,934 +0.29(+1.71%)
Jun 27, 2022 16.94 17.06 16.86 16.98 124,351 -0.03(-0.18%)
Jun 24, 2022 17.44 17.44 17.01 17.01 341,393 -0.52(-2.97%)
Jun 23, 2022 17.66 17.84 17.50 17.53 1,111,813 -0.16(-0.90%)
Jun 22, 2022 17.86 17.86 17.48 17.69 921,647 +0.24(+1.38%)
Jun 21, 2022 17.65 17.66 17.38 17.45 776,420 -0.50(-2.79%)
Jun 17, 2022 18.05 18.11 17.76 17.95 417,637 -0.08(-0.44%)
Jun 16, 2022 17.69 18.09 17.62 18.03 1,259,542 +0.67(+3.86%)
Jun 15, 2022 17.36 17.54 17.09 17.36 752,747 -0.14(-0.80%)
Jun 14, 2022 17.56 17.61 17.39 17.50 215,126 -0.13(-0.74%)
Jun 13, 2022 17.46 17.67 17.38 17.63 984,296 +0.48(+2.80%)
Jun 10, 2022 17.02 17.24 16.98 17.15 1,361,991 +0.26(+1.54%)
Jun 09, 2022 16.54 16.89 16.53 16.89 416,881 +0.32(+1.93%)
Jun 08, 2022 16.50 16.61 16.43 16.57 202,515 +0.07(+0.42%)
Jun 07, 2022 16.72 16.72 16.47 16.50 294,016 -0.04(-0.24%)
Jun 06, 2022 16.56 16.60 16.42 16.54 292,806 -0.20(-1.19%)
Jun 03, 2022 16.56 16.74 16.55 16.74 180,459 +0.19(+1.15%)
Jun 02, 2022 16.80 16.86 16.53 16.55 488,865 -0.24(-1.43%)
Jun 01, 2022 16.72 16.88 16.61 16.79 192,520 -0.01(-0.06%)
May 31, 2022 16.83 16.90 16.67 16.80 329,005 -0.04(-0.21%)
May 27, 2022 17.12 17.12 16.83 16.84 877,990 -0.34(-1.95%)
May 26, 2022 17.43 17.44 17.06 17.17 892,162 -0.27(-1.55%)
May 25, 2022 17.74 17.74 17.36 17.44 986,158 -0.18(-1.02%)
May 24, 2022 17.61 17.95 17.51 17.62 2,221,851 +0.29(+1.67%)
May 23, 2022 17.56 17.59 17.27 17.33 595,908 -0.34(-1.92%)
May 20, 2022 17.49 18.07 17.43 17.67 470,532 +0.11(+0.63%)
May 19, 2022 17.80 17.83 17.43 17.56 525,704 +0.03(+0.17%)
May 18, 2022 16.93 17.57 16.93 17.53 386,958 +0.69(+4.10%)
May 17, 2022 16.89 17.06 16.80 16.84 300,991 -0.40(-2.32%)
May 16, 2022 17.24 17.32 17.07 17.24 783,999 +0.11(+0.64%)
May 13, 2022 17.30 17.37 17.07 17.13 481,636 -0.46(-2.59%)
May 12, 2022 17.70 17.92 17.46 17.59 426,552 -0.00(-0.03%)
May 11, 2022 17.32 17.60 17.02 17.59 300,235 +0.38(+2.21%)
May 10, 2022 17.09 17.48 17.05 17.21 1,042,332 -0.07(-0.43%)
May 09, 2022 16.95 17.35 16.93 17.29 562,042 +0.56(+3.35%)
May 06, 2022 16.74 17.00 16.66 16.73 350,526 +0.01(+0.03%)
May 05, 2022 16.35 16.88 16.35 16.72 179,431 +0.32(+1.95%)
May 04, 2022 16.65 16.70 16.33 16.40 208,780 -0.27(-1.62%)
May 03, 2022 16.78 16.84 16.65 16.67 342,072 -0.06(-0.36%)
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.