Cambria Tail Risk ETF (NY: TAIL )

17.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.57 20.57 20.57 0 +0.01(+0.03%)
Aug 30, 2018 20.53 20.58 20.43 20.56 19,633 +0.13(+0.66%)
Aug 29, 2018 20.44 20.45 20.41 20.43 6,214 -0.08(-0.39%)
Aug 28, 2018 20.41 20.51 20.39 20.51 10,514 -0.03(-0.15%)
Aug 27, 2018 20.40 20.55 20.40 20.54 7,896 -0.04(-0.17%)
Aug 24, 2018 20.56 20.61 20.55 20.58 1,900 -0.11(-0.56%)
Aug 23, 2018 20.56 20.69 20.56 20.69 3,466 +0.06(+0.27%)
Aug 22, 2018 20.67 20.69 20.58 20.63 8,303 +0.11(+0.55%)
Aug 21, 2018 20.53 20.61 20.48 20.52 7,406 -0.17(-0.82%)
Aug 20, 2018 20.68 20.69 20.63 20.69 166,781 +0.19(+0.93%)
Aug 17, 2018 20.54 20.54 20.50 20.50 1,000 -0.15(-0.73%)
Aug 16, 2018 20.70 20.70 20.65 20.65 1,797 -0.11(-0.55%)
Aug 15, 2018 20.91 20.91 20.76 20.76 4,780 +0.06(+0.31%)
Aug 14, 2018 20.71 20.71 20.68 20.70 2,281 -0.01(-0.05%)
Aug 13, 2018 20.61 20.80 20.61 20.71 2,007 +0.03(+0.15%)
Aug 10, 2018 20.68 20.71 20.68 20.68 2,100 +0.22(+1.05%)
Aug 09, 2018 20.37 20.50 20.37 20.46 3,656 +0.03(+0.13%)
Aug 08, 2018 20.37 20.46 20.37 20.44 2,600 +0.10(+0.48%)
Aug 07, 2018 20.50 20.50 20.34 20.34 6,032 -0.20(-0.95%)
Aug 06, 2018 20.60 20.60 20.50 20.54 839 -0.02(-0.12%)
Aug 03, 2018 20.57 20.57 20.55 20.56 1,700 +0.01(+0.05%)
Aug 02, 2018 20.64 20.74 20.50 20.55 34,879 -0.02(-0.10%)
Aug 01, 2018 20.53 20.59 20.52 20.57 12,543 +0.01(+0.05%)
Jul 31, 2018 20.65 20.70 20.56 20.56 2,491 -0.03(-0.15%)
Jul 30, 2018 20.68 20.68 20.59 20.59 1,936 +0.04(+0.17%)
Jul 27, 2018 20.60 20.60 20.55 20.55 6,200 +0.05(+0.27%)
Jul 26, 2018 20.50 20.50 20.50 20.50 845 -0.08(-0.39%)
Jul 25, 2018 20.60 20.64 20.58 20.58 1,081 -0.03(-0.15%)
Jul 24, 2018 20.80 20.80 20.56 20.61 7,780 -0.09(-0.43%)
Jul 23, 2018 20.78 20.78 20.70 20.70 1,875 -0.07(-0.34%)
Jul 20, 2018 20.60 20.80 20.60 20.77 1,456 +0.01(+0.05%)
Jul 19, 2018 20.71 20.87 20.71 20.76 1,809 +0.04(+0.21%)
Jul 18, 2018 20.79 20.86 20.72 20.72 152,666 -0.03(-0.17%)
Jul 17, 2018 20.87 20.87 20.75 20.75 400 -0.10(-0.50%)
Jul 16, 2018 20.98 20.98 20.80 20.86 6,679 -0.08(-0.37%)
Jul 13, 2018 20.92 20.95 20.92 20.93 725 +0.00(+0.02%)
Jul 12, 2018 20.90 20.93 20.90 20.93 2,394 -0.12(-0.57%)
Jul 11, 2018 20.94 21.06 20.94 21.05 4,612 +0.17(+0.81%)
Jul 10, 2018 20.98 20.98 20.83 20.88 7,373 -0.14(-0.67%)
Jul 09, 2018 20.88 21.02 20.88 21.02 5,066 -0.17(-0.80%)
Jul 06, 2018 21.45 21.45 21.06 21.19 10,182 -0.04(-0.19%)
Jul 05, 2018 21.53 21.53 21.18 21.23 4,676 -0.05(-0.25%)
Jul 03, 2018 21.28 21.28 21.28 0 +0.01(+0.05%)
Jul 02, 2018 21.32 21.44 21.21 21.27 17,881 +0.02(+0.08%)
Jun 29, 2018 21.32 21.25 25,498 -0.08(-0.39%)
Jun 28, 2018 21.34 21.52 21.33 21.34 3,684 -0.11(-0.52%)
Jun 27, 2018 21.57 21.57 21.21 21.45 11,129 +0.07(+0.33%)
Jun 26, 2018 21.38 21.38 21.38 21.38 303 -0.01(-0.03%)
Jun 25, 2018 21.26 21.50 21.23 21.39 6,994 +0.30(+1.41%)
Jun 22, 2018 21.09 21.09 21.09 21.09 416 -0.08(-0.38%)
Jun 21, 2018 21.01 21.17 21.00 21.17 17,407 +0.18(+0.84%)
Jun 20, 2018 21.04 21.06 20.98 20.99 4,038 -0.16(-0.74%)
Jun 19, 2018 21.20 21.20 21.10 21.15 4,642 +0.12(+0.58%)
Jun 18, 2018 21.05 21.05 21.01 21.03 641 +0.03(+0.14%)
Jun 15, 2018 21.01 21.05 21.00 21.00 7,160 +0.09(+0.45%)
Jun 14, 2018 20.82 20.93 20.82 20.91 3,703 +0.01(+0.03%)
Jun 13, 2018 20.90 20.90 20.90 20.90 77 +0.01(+0.06%)
Jun 12, 2018 20.85 20.92 20.85 20.89 6,273 +0.05(+0.23%)
Jun 11, 2018 20.93 20.93 20.75 20.84 157,184 -0.14(-0.67%)
Jun 08, 2018 20.96 21.01 20.91 20.98 8,415 -0.03(-0.14%)
Jun 07, 2018 20.94 21.01 20.94 21.01 5,150 +0.13(+0.64%)
Jun 06, 2018 20.88 20.88 17,035 -0.12(-0.56%)
Jun 05, 2018 20.99 20.99 20.99 20.99 70 +0.00(+0.00%)
Jun 04, 2018 21.17 21.17 20.99 20.99 1,309 -0.17(-0.79%)
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.