Cambria Tail Risk ETF (NY: TAIL )

18.03 USD +0.07 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.35 19.35 19.29 19.31 48,700 -0.05(-0.26%)
Dec 30, 2019 19.27 19.36 19.27 19.36 23,324 +0.03(+0.13%)
Dec 27, 2019 19.34 19.36 19.30 19.33 68,400 +0.06(+0.34%)
Dec 26, 2019 19.32 19.34 19.26 19.27 7,282 -0.10(-0.52%)
Dec 24, 2019 19.36 19.41 19.36 19.37 9,700 +0.01(+0.05%)
Dec 23, 2019 19.35 19.40 19.35 19.36 17,503 -0.05(-0.26%)
Dec 20, 2019 19.35 19.41 19.34 19.41 27,600 -0.03(-0.15%)
Dec 19, 2019 19.31 19.45 19.31 19.44 18,160 +0.06(+0.31%)
Dec 18, 2019 19.40 19.44 19.38 19.38 31,111 -0.08(-0.39%)
Dec 17, 2019 19.49 19.49 19.44 19.45 10,509 -0.00(-0.03%)
Dec 16, 2019 19.50 19.50 19.41 19.46 28,854 -0.10(-0.51%)
Dec 13, 2019 19.38 19.61 19.38 19.56 28,900 +0.04(+0.20%)
Dec 12, 2019 19.66 19.67 19.47 19.52 39,749 -0.21(-1.06%)
Dec 11, 2019 19.71 19.73 19.66 19.73 164,358 +0.04(+0.18%)
Dec 10, 2019 19.60 19.72 19.60 19.70 13,498 +0.02(+0.08%)
Dec 09, 2019 19.81 19.81 19.63 19.68 9,959 +0.04(+0.22%)
Dec 06, 2019 19.76 19.76 19.61 19.64 24,000 -0.14(-0.72%)
Dec 05, 2019 19.79 19.80 19.72 19.78 18,904 -0.01(-0.08%)
Dec 04, 2019 19.97 19.98 19.76 19.80 8,809 -0.18(-0.89%)
Dec 03, 2019 19.91 20.01 19.86 19.97 20,506 +0.25(+1.28%)
Dec 02, 2019 20.00 20.00 19.63 19.72 79,347 +0.01(+0.05%)
Nov 29, 2019 19.75 19.75 19.70 19.71 11,400 +0.00(+0.00%)
Nov 27, 2019 19.71 19.86 19.70 19.71 26,500 -0.03(-0.15%)
Nov 26, 2019 19.76 19.81 19.74 19.74 27,712 -0.04(-0.20%)
Nov 25, 2019 19.89 19.89 19.73 19.78 54,162 -0.06(-0.28%)
Nov 22, 2019 19.84 19.85 19.83 19.84 7,000 -0.02(-0.12%)
Nov 21, 2019 19.91 19.92 19.82 19.86 11,198 -0.04(-0.20%)
Nov 20, 2019 19.97 19.97 19.82 19.90 8,055 +0.14(+0.68%)
Nov 19, 2019 19.78 19.78 19.74 19.76 8,745 -0.02(-0.10%)
Nov 18, 2019 19.94 19.94 19.76 19.79 3,834 +0.02(+0.13%)
Nov 15, 2019 19.89 19.89 19.75 19.76 12,400 -0.07(-0.35%)
Nov 14, 2019 19.83 19.86 19.77 19.83 48,525 +0.07(+0.35%)
Nov 13, 2019 19.75 19.77 19.68 19.76 4,775 +0.10(+0.51%)
Nov 12, 2019 19.65 19.71 19.65 19.66 86,223 -0.02(-0.12%)
Nov 11, 2019 19.89 19.89 19.62 19.68 7,766 -0.03(-0.13%)
Nov 08, 2019 19.79 19.79 19.69 19.71 17,300 +0.01(+0.05%)
Nov 07, 2019 19.84 19.85 19.65 19.70 22,333 -0.20(-1.01%)
Nov 06, 2019 19.88 19.90 19.85 19.90 15,268 +0.06(+0.30%)
Nov 05, 2019 19.88 19.90 19.81 19.84 23,081 -0.06(-0.30%)
Nov 04, 2019 20.00 20.00 19.90 19.90 54,231 -0.13(-0.65%)
Nov 01, 2019 20.08 20.08 19.97 20.03 10,000 -0.11(-0.55%)
Oct 31, 2019 19.95 20.15 19.95 20.14 13,759 +0.13(+0.65%)
Oct 30, 2019 19.96 20.01 19.94 20.01 8,121 +0.06(+0.30%)
Oct 29, 2019 19.92 19.95 19.88 19.95 20,396 +0.03(+0.15%)
Oct 28, 2019 19.99 19.99 19.88 19.92 21,883 -0.07(-0.35%)
Oct 25, 2019 20.01 20.13 19.97 19.99 49,500 -0.06(-0.30%)
Oct 24, 2019 20.01 20.15 20.01 20.05 28,370 -0.04(-0.20%)
Oct 23, 2019 20.03 20.18 20.03 20.09 35,114 +0.00(+0.00%)
Oct 22, 2019 20.10 20.14 20.01 20.09 28,542 -0.02(-0.10%)
Oct 21, 2019 20.36 20.36 20.11 20.11 38,648 -0.13(-0.64%)
Oct 18, 2019 20.17 20.24 20.17 20.24 56,400 +0.07(+0.35%)
Oct 17, 2019 20.32 20.32 20.09 20.17 7,114 +0.03(+0.15%)
Oct 16, 2019 20.15 20.22 20.11 20.14 23,029 -0.02(-0.10%)
Oct 15, 2019 20.24 20.25 20.15 20.16 28,699 -0.17(-0.84%)
Oct 14, 2019 20.28 20.42 20.24 20.33 27,631 -0.03(-0.15%)
Oct 11, 2019 20.52 20.52 20.23 20.36 23,900 -0.23(-1.10%)
Oct 10, 2019 20.80 20.80 20.55 20.59 18,054 -0.18(-0.89%)
Oct 09, 2019 20.83 20.90 20.73 20.77 112,863 -0.17(-0.81%)
Oct 08, 2019 20.80 20.95 20.77 20.94 30,770 +0.29(+1.40%)
Oct 07, 2019 20.86 20.86 20.62 20.65 18,419 -0.11(-0.53%)
Oct 04, 2019 21.12 21.12 20.75 20.76 36,200 -0.20(-0.95%)
Oct 03, 2019 21.13 21.14 20.94 20.96 33,732 +0.05(+0.24%)
Oct 02, 2019 20.77 20.97 20.77 20.91 51,859 +0.30(+1.46%)
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.