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, 2018 21.34 21.45 21.21 21.37 2,955 +0.13(+0.59%)
May 30, 2018 21.35 21.35 21.14 21.24 5,625 -0.35(-1.62%)
May 29, 2018 21.40 21.61 21.13 21.59 7,885 +0.50(+2.37%)
May 25, 2018 21.09 21.09 21.09 0 +0.14(+0.67%)
May 24, 2018 21.12 21.12 20.85 20.95 5,797 +0.00(+0.00%)
May 23, 2018 21.00 21.08 20.95 20.95 1,300 +0.10(+0.48%)
May 22, 2018 20.80 20.87 20.80 20.85 1,790 +0.01(+0.04%)
May 21, 2018 20.98 20.98 20.78 20.84 9,580 -0.08(-0.38%)
May 18, 2018 20.81 21.01 20.80 20.92 8,740 +0.03(+0.14%)
May 17, 2018 20.85 20.89 20.84 20.89 1,764 +0.04(+0.19%)
May 16, 2018 21.00 21.15 20.85 20.85 3,532 -0.23(-1.09%)
May 15, 2018 21.05 21.08 21.00 21.08 2,909 -0.04(-0.19%)
May 14, 2018 21.15 21.15 21.06 21.12 8,790 -0.03(-0.14%)
May 11, 2018 21.20 21.25 21.13 21.15 13,267 +0.04(+0.18%)
May 10, 2018 21.28 21.28 21.08 21.11 12,251 -0.07(-0.35%)
May 09, 2018 21.33 21.33 21.16 21.18 2,221 -0.31(-1.42%)
May 08, 2018 21.53 21.53 21.23 21.49 20,787 +0.03(+0.14%)
May 07, 2018 21.48 21.48 21.40 21.46 5,518 -0.06(-0.29%)
May 04, 2018 21.61 21.61 21.52 21.52 4,106 -0.17(-0.77%)
May 03, 2018 21.63 21.75 21.62 21.69 2,645 +0.07(+0.32%)
May 02, 2018 21.40 21.63 21.40 21.62 3,967 -0.00(-0.00%)
May 01, 2018 21.66 21.70 21.52 21.62 21,858 +0.04(+0.21%)
Apr 30, 2018 21.50 21.61 21.42 21.58 6,158 +0.02(+0.11%)
Apr 27, 2018 21.50 21.61 21.50 21.55 1,955 -0.01(-0.04%)
Apr 26, 2018 21.53 21.56 21.53 21.56 1,070 -0.13(-0.58%)
Apr 25, 2018 21.65 21.76 21.61 21.69 8,613 +0.10(+0.45%)
Apr 24, 2018 21.50 21.77 21.49 21.59 5,948 +0.04(+0.19%)
Apr 23, 2018 21.60 21.60 21.51 21.55 3,433 -0.08(-0.37%)
Apr 20, 2018 21.61 21.63 21.59 21.63 2,846 +0.04(+0.18%)
Apr 19, 2018 21.59 21.59 21.59 21.59 632 +0.09(+0.42%)
Apr 18, 2018 21.64 21.65 21.50 21.50 7,339 -0.27(-1.24%)
Apr 17, 2018 21.78 21.79 21.71 21.77 4,900 +0.06(+0.27%)
Apr 16, 2018 21.91 21.91 21.67 21.71 12,584 -0.31(-1.41%)
Apr 13, 2018 22.00 22.02 21.89 22.02 4,013 -0.03(-0.14%)
Apr 12, 2018 22.24 22.24 21.72 22.05 27,866 -0.19(-0.85%)
Apr 11, 2018 22.31 22.31 22.14 22.24 3,179 +0.09(+0.39%)
Apr 10, 2018 22.17 22.24 22.11 22.15 4,461 -0.19(-0.85%)
Apr 09, 2018 22.35 22.35 22.15 22.34 9,930 -0.11(-0.47%)
Apr 06, 2018 22.17 22.52 22.15 22.45 38,083 +0.37(+1.68%)
Apr 05, 2018 22.24 22.24 22.02 22.08 6,947 -0.14(-0.63%)
Apr 04, 2018 22.80 22.80 22.22 22.22 150,274 -0.18(-0.80%)
Apr 03, 2018 22.53 22.64 22.40 22.40 16,316 -0.59(-2.56%)
Apr 02, 2018 22.35 23.08 22.27 22.99 81,169 +0.63(+2.81%)
Mar 29, 2018 22.36 22.36 22.36 0 -0.22(-0.98%)
Mar 28, 2018 22.82 22.82 22.43 22.58 31,887 +0.13(+0.58%)
Mar 27, 2018 22.31 22.55 22.30 22.45 20,255 +0.18(+0.81%)
Mar 26, 2018 22.61 22.61 22.25 22.27 11,668 -0.45(-2.00%)
Mar 23, 2018 22.38 22.77 22.20 22.72 84,606 +0.44(+1.98%)
Mar 22, 2018 21.74 22.28 21.74 22.28 11,313 +0.48(+2.21%)
Mar 21, 2018 21.80 21.80 21.74 21.80 1,855 -0.02(-0.09%)
Mar 20, 2018 21.84 21.86 21.76 21.82 15,196 -0.19(-0.86%)
Mar 19, 2018 21.70 22.04 21.70 22.01 7,543 +0.21(+0.96%)
Mar 16, 2018 21.75 21.81 21.68 21.80 5,589 -0.14(-0.64%)
Mar 15, 2018 21.88 21.94 21.84 21.94 1,290 +0.04(+0.18%)
Mar 14, 2018 21.73 21.85 21.70 21.90 9,216 +0.08(+0.37%)
Mar 13, 2018 21.62 21.83 21.62 21.82 14,034 +0.20(+0.93%)
Mar 12, 2018 21.59 21.69 21.54 21.62 5,013 +0.10(+0.45%)
Mar 09, 2018 21.76 21.76 21.50 21.52 22,798 -0.39(-1.76%)
Mar 08, 2018 21.85 21.92 21.81 21.91 147,677 +0.01(+0.05%)
Mar 07, 2018 22.04 21.87 21.90 28,815 +0.06(+0.25%)
Mar 06, 2018 21.74 21.90 21.74 21.84 5,121 -0.04(-0.16%)
Mar 05, 2018 22.20 22.20 21.80 21.88 18,071 -0.20(-0.91%)
Mar 02, 2018 22.37 22.48 22.07 22.08 9,884 -0.25(-1.12%)
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.