Cambria Tail Risk ETF (NY: TAIL )

18.89 USD -0.02 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 22.59 22.59 22.59 0 +0.02(+0.09%)
Dec 28, 2017 22.58 22.58 22.51 22.57 14,195 -0.01(-0.04%)
Dec 27, 2017 22.50 22.58 22.50 22.58 44,248 +0.03(+0.13%)
Dec 26, 2017 22.74 22.74 22.55 22.55 7,891 -0.01(-0.03%)
Dec 22, 2017 22.51 22.56 22.50 22.56 10,417 +0.05(+0.21%)
Dec 21, 2017 22.51 22.51 22.50 22.51 835 -0.00(-0.00%)
Dec 20, 2017 22.53 22.59 22.50 22.51 17,921 -0.02(-0.09%)
Dec 19, 2017 22.60 22.69 22.53 22.53 15,368 -0.17(-0.75%)
Dec 18, 2017 22.60 22.74 22.50 22.70 6,618 -0.07(-0.31%)
Dec 15, 2017 22.83 22.83 22.73 22.77 5,991 -0.11(-0.48%)
Dec 14, 2017 22.80 22.88 22.77 22.88 8,889 +0.05(+0.24%)
Dec 13, 2017 22.77 22.83 22.77 22.83 1,867 +0.11(+0.50%)
Dec 12, 2017 22.78 22.78 22.69 22.71 8,648 -0.10(-0.43%)
Dec 11, 2017 22.81 22.86 22.81 22.81 4,537 -0.02(-0.11%)
Dec 08, 2017 22.89 22.89 22.83 22.83 4,104 -0.10(-0.42%)
Dec 07, 2017 23.05 23.05 22.93 22.93 19,094 -0.10(-0.43%)
Dec 06, 2017 23.03 23.05 23.00 23.03 7,770 +0.16(+0.70%)
Dec 05, 2017 22.99 22.99 22.86 22.87 6,923 -0.16(-0.69%)
Dec 04, 2017 22.85 23.03 22.85 23.03 14,192 +0.01(+0.06%)
Dec 01, 2017 22.84 23.19 22.84 23.01 63,492 +0.19(+0.85%)
Nov 30, 2017 22.92 22.92 22.80 22.82 11,250 -0.16(-0.70%)
Nov 29, 2017 22.88 22.98 22.88 22.98 5,216 +0.02(+0.09%)
Nov 28, 2017 23.03 23.09 22.94 22.96 12,101 -0.08(-0.34%)
Nov 27, 2017 23.09 23.09 23.02 23.04 8,324 -0.05(-0.23%)
Nov 24, 2017 23.09 23.09 23.08 23.09 2,001 -0.03(-0.11%)
Nov 22, 2017 23.01 23.12 23.01 23.12 4,110 +0.09(+0.38%)
Nov 21, 2017 23.13 23.14 23.01 23.03 11,439 -0.11(-0.47%)
Nov 20, 2017 23.22 23.23 23.13 23.14 9,315 -0.10(-0.44%)
Nov 17, 2017 23.31 23.31 23.24 23.24 28,698 +0.05(+0.20%)
Nov 16, 2017 23.30 23.30 23.16 23.19 7,557 -0.14(-0.60%)
Nov 15, 2017 23.40 23.45 23.28 23.33 12,399 +0.06(+0.28%)
Nov 14, 2017 23.24 23.29 23.17 23.27 17,846 +0.07(+0.30%)
Nov 13, 2017 23.28 23.28 23.18 23.20 6,876 +0.04(+0.15%)
Nov 10, 2017 23.24 23.24 23.11 23.17 7,270 -0.12(-0.54%)
Nov 09, 2017 23.29 23.31 23.25 23.29 17,573 +0.03(+0.13%)
Nov 08, 2017 23.33 23.33 23.21 23.26 10,030 +0.04(+0.15%)
Nov 07, 2017 23.24 23.32 23.21 23.22 6,677 -0.02(-0.10%)
Nov 06, 2017 23.27 23.27 23.20 23.25 5,447 +0.02(+0.08%)
Nov 03, 2017 23.21 23.23 23.10 23.23 97,492 +0.02(+0.08%)
Nov 02, 2017 23.21 23.26 23.17 23.21 5,435 +0.06(+0.24%)
Nov 01, 2017 23.13 23.19 23.11 23.16 20,724 -0.03(-0.13%)
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%)
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.