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 (%)
Jan 29, 2021 20.38 20.61 20.38 20.54 259,800 +0.08(+0.39%)
Jan 28, 2021 20.53 20.54 20.29 20.46 876,983 -0.13(-0.63%)
Jan 27, 2021 20.48 20.64 20.37 20.59 380,180 +0.26(+1.28%)
Jan 26, 2021 20.30 20.33 20.25 20.33 305,836 +0.06(+0.30%)
Jan 25, 2021 20.31 20.38 20.24 20.27 127,976 +0.05(+0.25%)
Jan 22, 2021 20.13 20.23 20.13 20.22 134,300 +0.05(+0.25%)
Jan 21, 2021 20.13 20.19 20.11 20.17 120,794 +0.00(+0.00%)
Jan 20, 2021 20.20 20.21 20.14 20.17 159,632 -0.04(-0.20%)
Jan 19, 2021 20.39 20.39 20.20 20.21 1,869,583 -0.08(-0.39%)
Jan 15, 2021 20.15 20.33 20.15 20.29 416,500 +0.17(+0.84%)
Jan 14, 2021 20.24 20.24 20.12 20.12 351,418 -0.10(-0.52%)
Jan 13, 2021 20.15 20.23 20.14 20.23 201,854 +0.10(+0.52%)
Jan 12, 2021 20.22 20.22 20.08 20.12 353,740 -0.08(-0.40%)
Jan 11, 2021 20.18 20.21 20.12 20.20 213,577 +0.07(+0.35%)
Jan 08, 2021 20.20 20.24 20.13 20.13 800,600 -0.08(-0.40%)
Jan 07, 2021 20.30 20.34 20.21 20.21 1,251,581 -0.24(-1.17%)
Jan 06, 2021 20.64 20.64 20.30 20.45 363,714 -0.17(-0.82%)
Jan 05, 2021 20.74 20.74 20.54 20.62 621,656 -0.09(-0.43%)
Jan 04, 2021 20.56 20.76 20.52 20.71 659,562 +0.13(+0.63%)
Dec 31, 2020 20.58 20.58 20.58 211,276 +0.04(+0.19%)
Dec 30, 2020 20.61 20.61 20.54 20.54 211,276 -0.06(-0.29%)
Dec 29, 2020 20.42 20.60 20.42 20.60 393,154 +0.05(+0.24%)
Dec 28, 2020 20.58 20.60 20.46 20.55 697,481 -0.05(-0.22%)
Dec 24, 2020 20.56 20.61 20.55 20.59 163,100 +0.02(+0.12%)
Dec 23, 2020 20.62 20.62 20.53 20.57 244,159 -0.07(-0.34%)
Dec 22, 2020 20.70 20.70 20.61 20.64 271,315 +0.06(+0.29%)
Dec 21, 2020 20.66 20.75 20.57 20.58 369,359 +0.03(+0.15%)
Dec 18, 2020 20.61 20.67 20.55 20.55 158,700 +0.00(+0.00%)
Dec 17, 2020 20.71 20.71 20.53 20.55 206,609 -0.06(-0.29%)
Dec 16, 2020 20.51 20.65 20.51 20.61 132,126 -0.07(-0.34%)
Dec 15, 2020 20.67 20.72 20.64 20.68 163,883 -0.05(-0.24%)
Dec 14, 2020 20.60 20.77 20.60 20.73 241,430 -0.01(-0.04%)
Dec 11, 2020 20.80 20.80 20.70 20.74 200,000 +0.07(+0.33%)
Dec 10, 2020 20.65 20.69 20.59 20.67 156,336 +0.04(+0.19%)
Dec 09, 2020 20.50 20.65 20.50 20.63 681,200 +0.05(+0.24%)
Dec 08, 2020 20.60 20.70 20.58 20.58 295,627 -0.01(-0.05%)
Dec 07, 2020 20.55 20.66 20.55 20.59 1,064,325 +0.05(+0.24%)
Dec 04, 2020 20.53 20.60 20.52 20.54 274,900 -0.17(-0.82%)
Dec 03, 2020 20.51 20.72 20.51 20.71 717,685 +0.13(+0.63%)
Dec 02, 2020 20.71 20.71 20.56 20.58 180,143 -0.05(-0.24%)
Dec 01, 2020 20.65 20.72 20.52 20.63 380,772 -0.12(-0.58%)
Nov 30, 2020 20.79 20.87 20.75 20.75 866,251 -0.03(-0.14%)
Nov 27, 2020 20.69 20.82 20.69 20.78 111,500 +0.03(+0.14%)
Nov 25, 2020 20.65 20.80 20.65 20.75 266,500 +0.01(+0.05%)
Nov 24, 2020 20.88 20.88 20.72 20.74 215,038 -0.31(-1.47%)
Nov 23, 2020 20.85 21.05 20.71 21.05 2,374,451 +0.08(+0.41%)
Nov 20, 2020 20.99 20.99 20.88 20.96 170,100 +0.09(+0.46%)
Nov 19, 2020 20.95 21.00 20.87 20.87 87,958 -0.03(-0.14%)
Nov 18, 2020 20.80 20.91 20.77 20.90 276,006 +0.09(+0.43%)
Nov 17, 2020 20.64 20.86 20.64 20.81 209,307 +0.07(+0.34%)
Nov 16, 2020 20.70 20.80 20.70 20.74 1,072,478 -0.06(-0.29%)
Nov 13, 2020 20.83 20.89 20.80 20.80 162,400 -0.10(-0.48%)
Nov 12, 2020 20.73 20.96 20.73 20.90 306,330 +0.24(+1.16%)
Nov 11, 2020 20.54 20.71 20.54 20.66 659,330 -0.06(-0.29%)
Nov 10, 2020 20.62 20.83 20.62 20.72 515,862 -0.15(-0.72%)
Nov 09, 2020 20.22 20.93 20.18 20.87 1,850,883 -0.14(-0.67%)
Nov 06, 2020 21.09 21.13 20.91 21.01 438,200 -0.14(-0.66%)
Nov 05, 2020 21.13 21.17 21.11 21.15 500,033 -0.10(-0.47%)
Nov 04, 2020 21.34 21.35 21.10 21.25 879,202 +0.05(+0.24%)
Nov 03, 2020 21.31 21.31 21.11 21.20 1,005,469 -0.13(-0.61%)
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.