Cambria Tail Risk ETF (NY: TAIL )

17.27 +0.29 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 19.70 19.95 19.70 19.93 15,808 +0.09(+0.45%)
Apr 29, 2019 20.06 20.06 19.77 19.84 15,331 -0.13(-0.65%)
Apr 26, 2019 19.98 19.98 19.96 19.97 2,000 +0.06(+0.31%)
Apr 25, 2019 20.18 20.18 19.91 19.91 5,961 +0.01(+0.06%)
Apr 24, 2019 19.97 19.97 19.85 19.90 7,178 +0.10(+0.52%)
Apr 23, 2019 19.78 19.83 19.74 19.79 3,102 -0.04(-0.19%)
Apr 22, 2019 19.81 19.91 19.79 19.83 36,595 -0.04(-0.20%)
Apr 18, 2019 19.94 19.94 19.83 19.87 10,100 +0.03(+0.13%)
Apr 17, 2019 19.75 19.84 19.75 19.84 1,554 -0.04(-0.18%)
Apr 16, 2019 19.92 19.92 19.85 19.88 3,867 -0.04(-0.21%)
Apr 15, 2019 19.92 19.94 19.89 19.92 5,139 +0.05(+0.26%)
Apr 12, 2019 19.95 19.95 19.82 19.87 21,700 -0.11(-0.55%)
Apr 11, 2019 20.03 20.06 19.97 19.98 5,411 -0.07(-0.37%)
Apr 10, 2019 20.12 20.14 20.03 20.05 8,520 -0.08(-0.40%)
Apr 09, 2019 20.11 20.15 20.09 20.13 9,092 +0.10(+0.49%)
Apr 08, 2019 20.00 20.07 20.00 20.04 5,811 +0.00(+0.00%)
Apr 05, 2019 20.07 20.08 20.00 20.04 7,500 -0.03(-0.14%)
Apr 04, 2019 20.05 20.14 20.01 20.06 3,167 -0.02(-0.10%)
Apr 03, 2019 19.96 20.15 19.96 20.08 609,422 +0.10(+0.52%)
Apr 02, 2019 19.96 20.20 19.96 19.98 60,477 -0.17(-0.82%)
Apr 01, 2019 20.32 20.32 20.08 20.15 13,452 -0.24(-1.20%)
Mar 29, 2019 20.50 20.50 20.32 20.39 31,300 -0.08(-0.41%)
Mar 28, 2019 20.45 20.51 20.44 20.47 8,553 -0.17(-0.85%)
Mar 27, 2019 20.58 20.75 20.57 20.65 18,042 +0.10(+0.51%)
Mar 26, 2019 20.60 20.60 20.46 20.54 8,915 -0.09(-0.44%)
Mar 25, 2019 20.65 20.69 20.53 20.64 94,133 +0.14(+0.66%)
Mar 22, 2019 20.19 20.60 20.19 20.50 4,700 +0.31(+1.53%)
Mar 21, 2019 20.36 20.36 20.11 20.19 1,320 -0.09(-0.44%)
Mar 20, 2019 20.18 20.28 20.16 20.28 16,183 +0.10(+0.47%)
Mar 19, 2019 20.26 20.26 20.03 20.18 3,187 +0.06(+0.28%)
Mar 18, 2019 20.35 20.35 20.13 20.13 26,761 -0.08(-0.40%)
Mar 15, 2019 20.21 20.22 20.18 20.21 37,200 -0.01(-0.05%)
Mar 14, 2019 20.25 20.27 20.17 20.22 4,902 -0.04(-0.19%)
Mar 13, 2019 20.17 20.26 20.15 20.26 8,581 -0.06(-0.28%)
Mar 12, 2019 20.47 20.47 20.24 20.32 8,293 -0.05(-0.25%)
Mar 11, 2019 20.50 20.50 20.36 20.36 5,912 -0.22(-1.05%)
Mar 08, 2019 20.69 20.73 20.58 20.58 5,400 +0.09(+0.45%)
Mar 07, 2019 20.44 20.60 20.44 20.49 7,367 +0.16(+0.81%)
Mar 06, 2019 20.25 20.35 20.25 20.33 57,095 +0.15(+0.75%)
Mar 05, 2019 20.21 20.23 20.14 20.17 8,162 -0.08(-0.38%)
Mar 04, 2019 20.00 20.34 20.00 20.25 19,173 +0.22(+1.10%)
Mar 01, 2019 20.15 20.23 20.00 20.03 53,800 -0.19(-0.94%)
Feb 28, 2019 20.29 20.29 20.19 20.22 12,864 -0.07(-0.34%)
Feb 27, 2019 20.37 20.38 20.29 20.29 13,218 -0.00(-0.01%)
Feb 26, 2019 20.20 20.33 20.20 20.29 5,821 +0.09(+0.45%)
Feb 25, 2019 20.23 20.27 20.13 20.20 20,804 -0.04(-0.20%)
Feb 22, 2019 20.48 20.50 20.24 20.24 19,800 -0.12(-0.59%)
Feb 21, 2019 20.32 20.37 20.32 20.36 5,670 -0.02(-0.07%)
Feb 20, 2019 20.56 20.56 20.31 20.38 10,896 -0.04(-0.21%)
Feb 19, 2019 20.54 20.54 20.38 20.42 2,694 -0.00(-0.01%)
Feb 15, 2019 20.49 20.50 20.38 20.42 8,600 -0.10(-0.51%)
Feb 14, 2019 20.65 20.65 20.49 20.52 7,888 +0.08(+0.38%)
Feb 13, 2019 20.47 20.47 20.40 20.45 3,965 -0.05(-0.27%)
Feb 12, 2019 20.60 20.60 20.42 20.50 7,226 -0.18(-0.89%)
Feb 11, 2019 20.81 20.81 20.63 20.68 30,043 -0.04(-0.18%)
Feb 08, 2019 21.02 21.02 20.72 20.72 19,200 -0.08(-0.38%)
Feb 07, 2019 20.87 20.91 20.73 20.80 10,487 +0.17(+0.82%)
Feb 06, 2019 20.72 20.72 20.58 20.63 10,288 +0.10(+0.49%)
Feb 05, 2019 20.55 20.57 20.50 20.53 7,485 -0.09(-0.42%)
Feb 04, 2019 20.80 20.80 20.56 20.62 48,968 -0.14(-0.67%)
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.