Cambria Tail Risk ETF (NY: TAIL )

18.64 USD +0.24 (+1.30%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 20.97 21.14 20.90 21.10 15,500 +0.04(+0.19%)
Aug 29, 2019 21.23 21.23 21.00 21.06 14,599 -0.26(-1.22%)
Aug 28, 2019 21.73 21.73 21.30 21.32 39,908 -0.10(-0.47%)
Aug 27, 2019 21.42 21.50 21.10 21.42 24,246 +0.13(+0.61%)
Aug 26, 2019 21.53 21.53 21.24 21.29 65,332 -0.11(-0.51%)
Aug 23, 2019 21.00 21.49 20.74 21.40 72,200 +0.48(+2.29%)
Aug 22, 2019 20.84 20.94 20.79 20.92 6,370 +0.03(+0.14%)
Aug 21, 2019 20.74 20.92 20.74 20.89 38,240 -0.18(-0.85%)
Aug 20, 2019 20.95 21.07 20.91 21.07 8,190 +0.20(+0.97%)
Aug 19, 2019 20.90 20.95 20.81 20.87 37,012 -0.29(-1.38%)
Aug 16, 2019 20.97 21.24 20.97 21.16 37,200 -0.28(-1.31%)
Aug 15, 2019 21.65 21.67 21.27 21.44 84,203 +0.04(+0.19%)
Aug 14, 2019 21.11 21.43 21.11 21.40 81,850 +0.55(+2.64%)
Aug 13, 2019 21.38 21.38 20.80 20.85 4,337 -0.29(-1.38%)
Aug 12, 2019 21.23 21.23 20.96 21.14 29,859 +0.30(+1.42%)
Aug 09, 2019 20.87 21.00 20.78 20.85 13,400 +0.03(+0.12%)
Aug 08, 2019 21.00 21.00 20.72 20.82 6,228 -0.29(-1.37%)
Aug 07, 2019 21.58 21.58 21.07 21.11 16,403 -0.01(-0.05%)
Aug 06, 2019 21.34 21.34 20.97 21.12 60,874 -0.13(-0.59%)
Aug 05, 2019 20.69 21.35 20.69 21.25 55,693 +0.57(+2.74%)
Aug 02, 2019 20.63 20.68 20.55 20.68 8,900 +0.01(+0.05%)
Aug 01, 2019 20.00 20.67 20.00 20.67 39,304 +0.58(+2.89%)
Jul 31, 2019 20.01 20.15 20.00 20.09 11,443 +0.07(+0.35%)
Jul 30, 2019 20.01 20.02 20.00 20.02 1,158 +0.00(+0.00%)
Jul 29, 2019 20.00 20.04 20.00 20.02 1,463 +0.01(+0.02%)
Jul 26, 2019 20.03 20.03 20.01 20.01 6,700 -0.09(-0.42%)
Jul 25, 2019 20.07 20.10 20.00 20.10 16,327 +0.02(+0.10%)
Jul 24, 2019 20.07 20.10 20.07 20.08 5,066 -0.01(-0.07%)
Jul 23, 2019 20.28 20.28 20.06 20.09 2,821 -0.11(-0.57%)
Jul 22, 2019 20.05 20.21 20.05 20.21 21,706 +0.11(+0.55%)
Jul 19, 2019 20.28 20.28 20.04 20.10 9,600 -0.11(-0.56%)
Jul 18, 2019 20.34 20.34 20.10 20.21 9,850 +0.07(+0.36%)
Jul 17, 2019 20.11 20.14 20.11 20.14 7,052 +0.06(+0.30%)
Jul 16, 2019 20.05 20.08 20.03 20.08 11,895 -0.01(-0.05%)
Jul 15, 2019 20.03 20.10 20.03 20.09 42,695 +0.09(+0.45%)
Jul 12, 2019 20.05 20.13 20.00 20.00 4,400 -0.04(-0.20%)
Jul 11, 2019 20.24 20.24 20.04 20.04 11,982 -0.20(-0.99%)
Jul 10, 2019 20.09 20.24 20.09 20.24 7,786 +0.06(+0.30%)
Jul 09, 2019 20.17 20.23 20.12 20.18 16,939 -0.00(-0.02%)
Jul 08, 2019 20.32 20.32 20.15 20.18 2,520 +0.06(+0.28%)
Jul 05, 2019 20.17 20.21 20.02 20.13 25,000 -0.16(-0.80%)
Jul 03, 2019 20.20 20.31 20.18 20.29 11,000 +0.11(+0.55%)
Jul 02, 2019 20.17 20.31 20.17 20.18 26,898 -0.13(-0.62%)
Jul 01, 2019 20.40 20.40 20.29 20.31 11,784 -0.16(-0.80%)
Jun 28, 2019 20.45 20.48 20.42 20.47 13,900 +0.01(+0.03%)
Jun 27, 2019 20.39 20.46 20.39 20.46 1,606 -0.06(-0.27%)
Jun 26, 2019 20.56 20.57 20.45 20.52 10,876 -0.08(-0.39%)
Jun 25, 2019 20.57 20.60 20.45 20.60 12,044 +0.13(+0.64%)
Jun 24, 2019 20.29 20.48 20.29 20.47 3,582 +0.15(+0.74%)
Jun 21, 2019 20.17 20.38 20.17 20.32 42,700 -0.08(-0.39%)
Jun 20, 2019 20.54 20.54 20.40 20.40 5,187 -0.07(-0.34%)
Jun 19, 2019 20.42 20.47 20.38 20.47 7,616 +0.00(+0.00%)
Jun 18, 2019 20.47 20.48 20.37 20.47 29,244 -0.00(-0.02%)
Jun 17, 2019 20.39 20.48 20.39 20.47 4,616 -0.03(-0.13%)
Jun 14, 2019 20.55 20.56 20.50 20.50 11,800 -0.01(-0.04%)
Jun 13, 2019 20.53 20.53 20.47 20.51 10,839 -0.06(-0.30%)
Jun 12, 2019 20.49 20.57 20.49 20.57 3,725 +0.13(+0.64%)
Jun 11, 2019 20.17 20.49 20.17 20.44 28,221 +0.02(+0.10%)
Jun 10, 2019 20.43 20.46 20.37 20.42 48,674 -0.16(-0.80%)
Jun 07, 2019 20.41 20.67 20.41 20.58 51,800 -0.05(-0.27%)
Jun 06, 2019 20.70 20.72 20.60 20.64 15,713 -0.10(-0.49%)
Jun 05, 2019 20.80 20.86 20.74 20.74 8,275 -0.07(-0.34%)
Jun 04, 2019 21.27 21.27 20.81 20.81 24,214 -0.47(-2.20%)
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.