Cambria Tail Risk ETF (NY: TAIL )

17.13 -0.31 (-1.80%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 16.94 17.07 16.73 16.73 423,208 -0.24(-1.41%)
Apr 29, 2022 16.55 16.99 16.55 16.97 616,673 +0.37(+2.23%)
Apr 28, 2022 16.64 16.85 16.47 16.60 356,967 -0.29(-1.72%)
Apr 27, 2022 17.02 17.08 16.75 16.89 251,338 -0.16(-0.97%)
Apr 26, 2022 16.69 17.06 16.69 17.05 1,089,077 +0.46(+2.80%)
Apr 25, 2022 16.80 16.98 16.57 16.59 1,115,691 -0.01(-0.06%)
Apr 22, 2022 16.20 16.60 16.20 16.60 517,034 +0.35(+2.15%)
Apr 21, 2022 15.99 16.28 16.25 236,204 +0.12(+0.78%)
Apr 20, 2022 16.09 16.17 15.98 16.12 381,739 +0.07(+0.40%)
Apr 19, 2022 16.30 16.30 16.02 16.06 1,552,503 -0.29(-1.80%)
Apr 18, 2022 16.38 16.40 16.30 16.35 1,354,769 -0.05(-0.28%)
Apr 14, 2022 16.34 16.40 16.27 16.40 131,104 -0.01(-0.06%)
Apr 13, 2022 16.60 16.60 16.38 16.41 91,408 -0.09(-0.55%)
Apr 12, 2022 16.46 16.57 16.36 16.50 132,550 +0.06(+0.36%)
Apr 11, 2022 16.29 16.44 16.29 16.44 605,599 +0.12(+0.74%)
Apr 08, 2022 16.36 16.38 16.22 16.32 257,105 -0.06(-0.37%)
Apr 07, 2022 16.40 16.48 16.32 16.38 179,076 -0.09(-0.55%)
Apr 06, 2022 16.43 16.54 16.41 16.47 252,561 +0.04(+0.24%)
Apr 05, 2022 16.38 16.44 16.31 16.43 104,537 -0.03(-0.18%)
Apr 04, 2022 16.49 16.55 16.43 16.46 129,540 -0.05(-0.30%)
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.