Cambria Tail Risk ETF (NY: TAIL )

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	21.57	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	22.23	22.23	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	21.91	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.