Cambria Tail Risk ETF (NY: TAIL )

18.08 USD -0.14 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.45 20.48 20.42 20.47 13,900 +0.01(+0.03%)
Jun 27, 2019 20.39 20.46 20.39 20.46 1,606 -0.06(-0.27%)
Jun 26, 2019 20.56 20.57 20.45 20.52 10,876 -0.08(-0.39%)
Jun 25, 2019 20.57 20.60 20.45 20.60 12,044 +0.13(+0.64%)
Jun 24, 2019 20.29 20.48 20.29 20.47 3,582 +0.15(+0.74%)
Jun 21, 2019 20.17 20.38 20.17 20.32 42,700 -0.08(-0.39%)
Jun 20, 2019 20.54 20.54 20.40 20.40 5,187 -0.07(-0.34%)
Jun 19, 2019 20.42 20.47 20.38 20.47 7,616 +0.00(+0.00%)
Jun 18, 2019 20.47 20.48 20.37 20.47 29,244 -0.00(-0.02%)
Jun 17, 2019 20.39 20.48 20.39 20.47 4,616 -0.03(-0.13%)
Jun 14, 2019 20.55 20.56 20.50 20.50 11,800 -0.01(-0.04%)
Jun 13, 2019 20.53 20.53 20.47 20.51 10,839 -0.06(-0.30%)
Jun 12, 2019 20.49 20.57 20.49 20.57 3,725 +0.13(+0.64%)
Jun 11, 2019 20.17 20.49 20.17 20.44 28,221 +0.02(+0.10%)
Jun 10, 2019 20.43 20.46 20.37 20.42 48,674 -0.16(-0.80%)
Jun 07, 2019 20.41 20.67 20.41 20.58 51,800 -0.05(-0.27%)
Jun 06, 2019 20.70 20.72 20.60 20.64 15,713 -0.10(-0.49%)
Jun 05, 2019 20.80 20.86 20.74 20.74 8,275 -0.07(-0.34%)
Jun 04, 2019 21.27 21.27 20.81 20.81 24,214 -0.47(-2.20%)
Jun 03, 2019 21.26 21.33 21.07 21.28 12,729 +0.14(+0.66%)
May 31, 2019 21.07 21.17 20.98 21.14 75,800 +0.35(+1.66%)
May 30, 2019 20.65 20.86 20.65 20.79 22,632 +0.01(+0.05%)
May 29, 2019 20.83 20.96 20.78 20.78 43,213 +0.16(+0.75%)
May 28, 2019 20.47 20.63 20.40 20.63 3,989 +0.14(+0.68%)
May 24, 2019 20.45 20.51 20.37 20.49 22,500 -0.17(-0.82%)
May 23, 2019 20.43 20.80 20.43 20.66 21,583 +0.44(+2.20%)
May 22, 2019 20.21 20.27 20.19 20.22 750,425 +0.06(+0.31%)
May 21, 2019 20.26 20.26 20.12 20.15 17,525 -0.13(-0.65%)
May 20, 2019 20.28 20.39 20.26 20.29 33,790 +0.02(+0.11%)
May 17, 2019 20.28 20.28 20.18 20.26 11,300 +0.05(+0.25%)
May 16, 2019 20.43 20.43 20.12 20.21 30,991 -0.06(-0.29%)
May 15, 2019 20.48 20.48 20.27 20.27 16,811 -0.10(-0.49%)
May 14, 2019 20.42 20.42 20.28 20.37 5,339 -0.14(-0.67%)
May 13, 2019 20.53 20.60 20.46 20.51 16,699 +0.34(+1.67%)
May 10, 2019 20.42 20.42 20.12 20.17 28,000 -0.11(-0.54%)
May 09, 2019 20.48 20.53 20.25 20.28 35,954 +0.08(+0.39%)
May 08, 2019 20.15 20.32 20.14 20.20 10,337 -0.07(-0.34%)
May 07, 2019 19.83 20.32 19.83 20.27 20,068 +0.35(+1.76%)
May 06, 2019 20.14 20.21 19.86 19.92 52,775 +0.09(+0.48%)
May 03, 2019 19.83 19.91 19.77 19.83 32,000 -0.13(-0.65%)
May 02, 2019 19.96 19.97 19.87 19.96 11,443 +0.04(+0.20%)
May 01, 2019 19.94 19.95 19.82 19.91 13,258 -0.02(-0.08%)
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%)
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.