Cambria Tail Risk ETF (NY: TAIL )

17.33 -0.34 (-1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 17.92 17.69 17.72 393,506 -0.21(-1.17%)
Jan 28, 2022 18.13 18.31 17.92 17.93 1,598,146 -0.26(-1.43%)
Jan 27, 2022 18.01 18.27 17.93 18.19 1,002,462 +0.15(+0.83%)
Jan 26, 2022 17.98 18.24 17.89 18.04 978,448 -0.17(-0.93%)
Jan 25, 2022 18.34 18.49 18.08 18.21 1,896,364 +0.11(+0.61%)
Jan 24, 2022 18.42 18.70 18.06 18.10 840,892 -0.03(-0.17%)
Jan 21, 2022 17.99 18.15 17.86 18.13 1,906,083 +0.34(+1.91%)
Jan 20, 2022 17.68 17.84 17.55 17.79 310,838 +0.10(+0.57%)
Jan 19, 2022 17.53 17.70 17.52 17.69 316,140 +0.10(+0.57%)
Jan 18, 2022 17.52 17.62 17.52 17.59 431,257 +0.07(+0.40%)
Jan 14, 2022 17.52 0 -0.14(-0.79%)
Jan 13, 2022 17.54 17.69 17.50 17.66 242,084 +0.12(+0.68%)
Jan 12, 2022 17.55 17.56 17.50 17.54 103,495 -0.02(-0.11%)
Jan 11, 2022 17.62 17.67 17.52 17.56 159,802 -0.04(-0.23%)
Jan 10, 2022 17.60 17.75 17.59 17.60 175,027 -0.01(-0.06%)
Jan 07, 2022 17.67 17.67 17.58 17.61 151,977 -0.06(-0.34%)
Jan 06, 2022 17.67 17.72 17.61 17.67 133,251 -0.06(-0.34%)
Jan 05, 2022 17.65 17.75 17.59 17.73 184,129 +0.08(+0.45%)
Jan 04, 2022 17.61 17.67 17.57 17.65 416,966 -0.02(-0.11%)
Jan 03, 2022 17.75 17.78 17.63 17.67 226,631 -0.19(-1.06%)
Dec 31, 2021 17.87 17.90 17.82 17.86 691,464 -0.02(-0.11%)
Dec 30, 2021 17.80 17.88 17.76 17.88 262,921 +0.07(+0.39%)
Dec 29, 2021 17.80 17.88 17.76 17.81 152,829 -0.11(-0.61%)
Dec 28, 2021 17.91 17.95 17.88 17.92 110,804 +0.00(+0.00%)
Dec 27, 2021 17.94 17.96 17.90 17.92 119,087 -0.04(-0.22%)
Dec 23, 2021 18.10 18.10 17.93 17.96 130,860 -0.15(-0.83%)
Dec 22, 2021 18.15 18.19 18.08 18.11 150,612 -0.03(-0.17%)
Dec 21, 2021 18.27 18.30 18.13 18.14 350,855 -0.23(-1.25%)
Dec 20, 2021 18.43 18.55 18.37 18.37 210,247 +0.07(+0.38%)
Dec 17, 2021 18.30 18.41 18.23 18.30 177,980 +0.11(+0.60%)
Dec 16, 2021 18.09 18.27 18.09 18.19 153,650 +0.10(+0.55%)
Dec 15, 2021 18.20 18.31 18.05 18.09 306,429 -0.15(-0.82%)
Dec 14, 2021 18.29 18.31 18.20 18.24 190,737 +0.06(+0.33%)
Dec 13, 2021 18.10 18.21 18.04 18.18 207,199 +0.12(+0.66%)
Dec 10, 2021 18.10 18.13 18.02 18.06 69,765 -0.03(-0.17%)
Dec 09, 2021 18.05 18.12 18.03 18.09 116,019 +0.08(+0.44%)
Dec 08, 2021 18.08 18.13 18.01 18.01 144,482 -0.15(-0.83%)
Dec 07, 2021 18.23 18.28 18.12 18.16 182,883 -0.26(-1.41%)
Dec 06, 2021 18.56 18.60 18.37 18.42 347,167 -0.20(-1.07%)
Dec 03, 2021 18.38 18.81 18.35 18.62 376,967 +0.15(+0.81%)
Dec 02, 2021 18.61 18.61 18.37 18.47 405,013 -0.17(-0.91%)
Dec 01, 2021 18.28 18.64 18.18 18.64 280,456 +0.24(+1.30%)
Nov 30, 2021 18.26 18.48 18.26 18.40 698,428 +0.29(+1.60%)
Nov 29, 2021 18.13 18.21 18.07 18.11 127,902 -0.24(-1.31%)
Nov 26, 2021 18.11 18.35 18.11 18.35 291,966 +0.50(+2.80%)
Nov 24, 2021 17.91 17.91 17.82 17.85 109,461 +0.00(+0.00%)
Nov 23, 2021 17.86 17.96 17.80 17.85 289,720 -0.05(-0.28%)
Nov 22, 2021 17.93 17.94 17.85 17.90 226,574 -0.13(-0.72%)
Nov 19, 2021 18.08 18.08 17.99 18.03 174,254 +0.10(+0.56%)
Nov 18, 2021 17.96 17.98 17.93 17.93 94,594 -0.06(-0.33%)
Nov 17, 2021 17.85 17.99 17.85 17.99 81,681 +0.10(+0.56%)
Nov 16, 2021 17.94 17.94 17.85 17.89 114,815 -0.01(-0.06%)
Nov 15, 2021 17.94 17.97 17.90 17.90 254,744 -0.09(-0.50%)
Nov 12, 2021 17.98 18.04 17.96 17.99 127,648 -0.07(-0.39%)
Nov 11, 2021 18.02 18.06 18.00 18.06 422,571 +0.02(+0.11%)
Nov 10, 2021 18.31 18.04 527,032 -0.10(-0.55%)
Nov 09, 2021 18.11 18.20 18.11 18.14 334,450 +0.07(+0.39%)
Nov 08, 2021 18.13 18.13 18.04 18.07 265,782 -0.08(-0.44%)
Nov 05, 2021 18.06 18.15 18.02 18.15 334,625 +0.10(+0.55%)
Nov 04, 2021 18.01 18.05 17.94 18.05 162,918 +0.11(+0.61%)
Nov 03, 2021 18.10 18.10 17.93 17.94 109,220 -0.10(-0.55%)
Nov 02, 2021 18.02 18.10 18.02 18.04 374,017 +0.01(+0.06%)
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.