Cambria Tail Risk ETF (NY: TAIL )

17.96 USD -0.09 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 18.00 18.05 17.94 17.96 673,452 -0.09(-0.50%)
Oct 20, 2021 18.10 18.10 18.02 18.05 194,739 -0.03(-0.17%)
Oct 19, 2021 18.20 18.20 18.07 18.08 149,256 -0.14(-0.77%)
Oct 18, 2021 18.22 18.24 18.16 18.22 179,135 +0.00(+0.00%)
Oct 15, 2021 18.25 18.28 18.20 18.22 394,277 -0.16(-0.87%)
Oct 14, 2021 18.36 18.42 18.33 18.38 316,070 -0.04(-0.22%)
Oct 13, 2021 18.45 18.53 18.41 18.42 168,047 -0.06(-0.32%)
Oct 12, 2021 18.43 18.49 18.36 18.48 173,933 +0.07(+0.38%)
Oct 11, 2021 18.40 18.41 18.31 18.41 252,083 +0.04(+0.22%)
Oct 08, 2021 18.41 18.43 18.36 18.37 250,610 -0.03(-0.16%)
Oct 07, 2021 18.50 18.51 18.37 18.40 585,801 -0.15(-0.81%)
Oct 06, 2021 18.73 18.74 18.55 18.55 207,811 -0.08(-0.43%)
Oct 05, 2021 18.72 18.72 18.50 18.63 161,369 -0.16(-0.85%)
Oct 04, 2021 18.67 18.84 18.65 18.79 409,184 +0.14(+0.75%)
Oct 01, 2021 18.70 18.82 18.65 18.65 361,760 -0.11(-0.59%)
Sep 30, 2021 18.58 18.74 18.51 18.76 578,727 +0.13(+0.70%)
Sep 29, 2021 18.64 18.66 18.55 18.63 215,521 -0.02(-0.11%)
Sep 28, 2021 18.50 18.68 18.49 18.65 296,991 +0.16(+0.87%)
Sep 27, 2021 18.48 18.53 18.45 18.49 445,550 +0.00(+0.00%)
Sep 24, 2021 18.63 18.64 18.49 18.49 164,945 -0.14(-0.72%)
Sep 23, 2021 18.83 18.83 18.60 18.62 343,427 -0.23(-1.19%)
Sep 22, 2021 18.91 18.94 18.82 18.85 100,608 -0.12(-0.63%)
Sep 21, 2021 19.00 19.05 18.90 18.97 256,511 -0.05(-0.26%)
Sep 20, 2021 19.05 19.20 18.94 19.02 696,200 +0.25(+1.30%)
Sep 17, 2021 18.72 18.80 18.70 18.77 172,309 +0.02(+0.13%)
Sep 16, 2021 18.74 18.82 18.70 18.75 87,013 +0.00(+0.00%)
Sep 15, 2021 18.88 18.89 18.75 18.75 134,105 -0.14(-0.74%)
Sep 14, 2021 18.76 18.90 18.76 18.89 185,938 +0.10(+0.53%)
Sep 13, 2021 18.78 18.85 18.72 18.79 194,142 -0.02(-0.11%)
Sep 10, 2021 18.70 18.81 18.70 18.81 229,413 +0.01(+0.05%)
Sep 09, 2021 18.68 18.81 18.68 18.80 310,177 +0.11(+0.59%)
Sep 08, 2021 18.73 18.74 18.67 18.69 187,994 +0.07(+0.38%)
Sep 07, 2021 18.61 18.68 18.61 18.62 178,542 -0.05(-0.27%)
Sep 03, 2021 18.70 18.71 18.67 18.67 99,494 -0.08(-0.43%)
Sep 02, 2021 18.70 18.75 18.68 18.75 234,629 +0.04(+0.21%)
Sep 01, 2021 18.70 18.75 18.66 18.71 465,005 -0.02(-0.11%)
Aug 31, 2021 18.70 18.77 18.66 18.73 162,113 +0.03(+0.16%)
Aug 30, 2021 18.67 18.73 18.65 18.70 489,027 -0.03(-0.16%)
Aug 27, 2021 18.74 18.74 18.66 18.73 157,717 -0.03(-0.16%)
Aug 26, 2021 18.72 18.76 18.66 18.76 77,675 +0.07(+0.37%)
Aug 25, 2021 18.76 18.80 18.67 18.69 149,152 -0.10(-0.53%)
Aug 24, 2021 18.78 18.83 18.78 18.79 146,183 -0.05(-0.27%)
Aug 23, 2021 18.81 18.84 18.78 18.84 73,264 -0.08(-0.42%)
Aug 20, 2021 18.98 19.00 18.87 18.92 87,567 -0.07(-0.37%)
Aug 19, 2021 19.09 19.10 18.94 18.99 490,394 +0.01(+0.05%)
Aug 18, 2021 18.82 18.98 18.82 18.98 184,090 +0.10(+0.53%)
Aug 17, 2021 18.87 18.97 18.83 18.88 148,183 +0.03(+0.16%)
Aug 16, 2021 18.87 18.94 18.81 18.85 127,343 +0.05(+0.27%)
Aug 13, 2021 18.67 18.80 18.67 18.80 210,845 +0.12(+0.64%)
Aug 12, 2021 18.70 18.74 18.67 18.68 84,759 -0.07(-0.37%)
Aug 11, 2021 18.68 18.78 18.67 18.75 65,963 +0.00(+0.00%)
Aug 10, 2021 18.77 18.80 18.70 18.75 243,161 -0.03(-0.16%)
Aug 09, 2021 18.77 18.85 18.73 18.78 182,451 +0.01(+0.05%)
Aug 06, 2021 18.87 18.87 18.72 18.77 97,107 -0.18(-0.95%)
Aug 05, 2021 19.03 19.03 18.92 18.95 136,158 -0.12(-0.63%)
Aug 04, 2021 19.05 19.11 18.97 19.07 375,145 +0.04(+0.21%)
Aug 03, 2021 19.06 19.15 19.02 19.03 113,984 -0.07(-0.37%)
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.