Cambria Tail Risk ETF (NY: TAIL )

19.01 USD +0.09 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.07 21.17 20.98 21.14 75,800 +0.35(+1.66%)
May 30, 2019 20.65 20.86 20.65 20.79 22,632 +0.01(+0.05%)
May 29, 2019 20.83 20.96 20.78 20.78 43,213 +0.16(+0.75%)
May 28, 2019 20.47 20.63 20.40 20.63 3,989 +0.14(+0.68%)
May 24, 2019 20.45 20.51 20.37 20.49 22,500 -0.17(-0.82%)
May 23, 2019 20.43 20.80 20.43 20.66 21,583 +0.44(+2.20%)
May 22, 2019 20.21 20.27 20.19 20.22 750,425 +0.06(+0.31%)
May 21, 2019 20.26 20.26 20.12 20.15 17,525 -0.13(-0.65%)
May 20, 2019 20.28 20.39 20.26 20.29 33,790 +0.02(+0.11%)
May 17, 2019 20.28 20.28 20.18 20.26 11,300 +0.05(+0.25%)
May 16, 2019 20.43 20.43 20.12 20.21 30,991 -0.06(-0.29%)
May 15, 2019 20.48 20.48 20.27 20.27 16,811 -0.10(-0.49%)
May 14, 2019 20.42 20.42 20.28 20.37 5,339 -0.14(-0.67%)
May 13, 2019 20.53 20.60 20.46 20.51 16,699 +0.34(+1.67%)
May 10, 2019 20.42 20.42 20.12 20.17 28,000 -0.11(-0.54%)
May 09, 2019 20.48 20.53 20.25 20.28 35,954 +0.08(+0.39%)
May 08, 2019 20.15 20.32 20.14 20.20 10,337 -0.07(-0.34%)
May 07, 2019 19.83 20.32 19.83 20.27 20,068 +0.35(+1.76%)
May 06, 2019 20.14 20.21 19.86 19.92 52,775 +0.09(+0.48%)
May 03, 2019 19.83 19.91 19.77 19.83 32,000 -0.13(-0.65%)
May 02, 2019 19.96 19.97 19.87 19.96 11,443 +0.04(+0.20%)
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.