Cambria Tail Risk ETF (NY: TAIL )

16.67 +0.12 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 23.19 23.20 23.15 23.19 23,713 -0.02(-0.10%)
Oct 30, 2017 23.16 23.22 23.12 23.21 6,653 +0.03(+0.13%)
Oct 27, 2017 23.09 23.18 23.03 23.18 4,924 +0.06(+0.24%)
Oct 26, 2017 23.23 23.23 23.11 23.12 16,897 -0.08(-0.32%)
Oct 25, 2017 23.10 23.30 23.02 23.20 6,365 +0.09(+0.39%)
Oct 24, 2017 23.22 23.23 23.07 23.11 16,061 -0.16(-0.69%)
Oct 23, 2017 23.23 23.27 23.23 23.27 24,563 +0.11(+0.47%)
Oct 20, 2017 23.32 23.33 23.14 23.16 7,181 -0.18(-0.77%)
Oct 19, 2017 23.37 23.42 23.33 23.34 18,631 +0.01(+0.04%)
Oct 18, 2017 23.34 23.35 23.33 23.33 7,813 -0.06(-0.26%)
Oct 17, 2017 23.46 23.46 23.38 23.39 9,034 -0.04(-0.17%)
Oct 16, 2017 23.46 23.47 23.40 23.43 13,641 +0.00(+0.02%)
Oct 13, 2017 23.45 23.45 23.38 23.43 4,008 +0.02(+0.10%)
Oct 12, 2017 23.34 23.45 23.34 23.40 24,610 +0.05(+0.22%)
Oct 11, 2017 23.35 23.35 23.30 23.35 9,276 -0.04(-0.17%)
Oct 10, 2017 23.47 23.48 23.36 23.39 16,522 +0.06(+0.26%)
Oct 09, 2017 23.46 23.46 23.25 23.33 23,878 -0.03(-0.13%)
Oct 06, 2017 23.44 23.44 23.29 23.36 15,276 -0.02(-0.09%)
Oct 05, 2017 23.55 23.55 23.37 23.38 38,187 -0.08(-0.34%)
Oct 04, 2017 23.58 23.58 23.35 23.46 36,435 +0.06(+0.26%)
Oct 03, 2017 23.40 23.40 23.35 23.40 6,248 +0.02(+0.07%)
Oct 02, 2017 23.44 23.44 23.35 23.38 4,800 -0.19(-0.79%)
Sep 29, 2017 23.57 23.59 23.53 23.57 2,573 -0.07(-0.30%)
Sep 28, 2017 23.65 23.65 23.48 23.64 2,641 +0.09(+0.37%)
Sep 27, 2017 23.61 23.63 23.54 23.55 17,404 -0.26(-1.07%)
Sep 26, 2017 23.86 23.96 23.66 23.81 3,093 -0.11(-0.46%)
Sep 25, 2017 23.88 23.94 23.87 23.92 8,606 +0.09(+0.38%)
Sep 22, 2017 23.87 23.87 23.70 23.83 7,008 +0.13(+0.55%)
Sep 21, 2017 23.80 23.80 23.70 23.70 2,232 -0.13(-0.55%)
Sep 20, 2017 23.88 23.88 23.76 23.83 10,550 -0.04(-0.17%)
Sep 19, 2017 23.90 23.91 23.87 23.87 4,819 -0.04(-0.17%)
Sep 18, 2017 23.94 23.95 23.91 23.91 3,360 -0.09(-0.37%)
Sep 15, 2017 24.05 24.05 23.99 24.00 3,065 -0.06(-0.25%)
Sep 14, 2017 24.06 24.06 23.90 24.06 4,506 -0.00(-0.01%)
Sep 13, 2017 24.18 24.18 24.06 24.06 12,424 -0.11(-0.44%)
Sep 12, 2017 24.21 24.21 24.12 24.17 36,593 -0.10(-0.41%)
Sep 11, 2017 24.38 24.38 24.27 24.27 4,550 -0.27(-1.10%)
Sep 08, 2017 24.50 24.56 24.50 24.54 10,264 +0.01(+0.04%)
Sep 07, 2017 24.44 24.54 24.40 24.53 13,353 +0.12(+0.49%)
Sep 06, 2017 24.44 24.44 24.39 24.41 1,129 -0.01(-0.03%)
Sep 05, 2017 24.34 24.51 24.25 24.42 2,335 +0.24(+1.01%)
Sep 01, 2017 24.27 24.27 24.13 24.17 15,236 -0.18(-0.72%)
Aug 31, 2017 24.30 24.35 24.21 24.35 1,785 -0.03(-0.12%)
Aug 30, 2017 24.45 24.45 24.32 24.38 16,482 -0.12(-0.49%)
Aug 29, 2017 24.66 24.66 24.49 24.50 5,570 +0.01(+0.04%)
Aug 28, 2017 24.44 24.50 24.44 24.49 2,100 +0.08(+0.33%)
Aug 25, 2017 24.37 24.47 24.37 24.41 750 -0.04(-0.16%)
Aug 24, 2017 24.44 24.45 24.32 24.45 3,139 +0.16(+0.66%)
Aug 23, 2017 24.33 24.33 24.29 24.29 2,246 +0.00(+0.00%)
Aug 22, 2017 24.36 24.36 24.28 24.29 12,497 -0.23(-0.92%)
Aug 21, 2017 24.56 24.56 24.48 24.52 9,879 -0.03(-0.14%)
Aug 18, 2017 24.62 24.62 24.44 24.55 6,058 +0.12(+0.49%)
Aug 17, 2017 24.16 24.43 24.16 24.43 1,601 +0.41(+1.71%)
Aug 16, 2017 23.96 24.02 23.94 24.02 2,319 -0.08(-0.33%)
Aug 15, 2017 24.05 24.11 23.97 24.10 6,575 -0.14(-0.58%)
Aug 14, 2017 24.34 24.68 24.23 24.24 12,527 -0.26(-1.06%)
Aug 11, 2017 24.53 24.53 24.36 24.50 13,058 +0.03(+0.12%)
Aug 10, 2017 24.20 24.48 24.20 24.47 92,470 +0.36(+1.49%)
Aug 09, 2017 24.17 24.18 24.08 24.11 21,106 +0.14(+0.58%)
Aug 08, 2017 23.97 23.98 23.87 23.97 7,443 +0.00(+0.00%)
Aug 07, 2017 23.88 23.98 23.88 23.97 2,688 +0.01(+0.04%)
Aug 04, 2017 23.98 23.98 23.96 23.96 1,555 -0.08(-0.33%)
Aug 03, 2017 23.98 24.04 23.94 24.04 12,142 +0.14(+0.59%)
Aug 02, 2017 23.98 23.98 23.90 23.90 2,137 -0.05(-0.21%)
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.