Cambria Tail Risk ETF (NY: TAIL )

16.89 -0.09 (-0.53%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.31 21.82 21.30 21.46 812,300 +0.51(+2.43%)
Feb 27, 2020 20.89 20.95 20.51 20.95 153,953 +0.56(+2.75%)
Feb 26, 2020 20.49 20.49 20.10 20.39 113,854 -0.02(-0.10%)
Feb 25, 2020 20.10 20.45 20.08 20.41 379,874 +0.33(+1.64%)
Feb 24, 2020 20.20 20.25 19.95 20.08 134,173 +0.36(+1.83%)
Feb 21, 2020 19.65 19.75 19.61 19.72 49,600 +0.14(+0.70%)
Feb 20, 2020 19.55 19.63 19.48 19.58 21,466 +0.09(+0.48%)
Feb 19, 2020 19.57 19.57 19.47 19.49 21,011 -0.04(-0.20%)
Feb 18, 2020 19.53 19.56 19.49 19.53 28,993 +0.05(+0.26%)
Feb 14, 2020 19.44 19.51 19.44 19.48 24,900 +0.01(+0.05%)
Feb 13, 2020 19.54 19.54 19.44 19.47 35,573 +0.03(+0.15%)
Feb 12, 2020 19.53 19.53 19.43 19.44 34,584 -0.07(-0.36%)
Feb 11, 2020 19.56 19.57 19.47 19.51 37,550 -0.05(-0.26%)
Feb 10, 2020 19.71 19.71 19.52 19.56 33,304 +0.00(+0.00%)
Feb 07, 2020 19.49 19.57 19.49 19.56 23,200 +0.09(+0.49%)
Feb 06, 2020 19.42 19.48 19.42 19.46 14,215 -0.00(-0.03%)
Feb 05, 2020 19.54 19.54 19.45 19.47 12,538 -0.13(-0.66%)
Feb 04, 2020 19.72 19.72 19.51 19.60 20,718 -0.18(-0.91%)
Feb 03, 2020 19.88 19.88 19.66 19.78 44,901 -0.09(-0.45%)
Jan 31, 2020 19.73 19.90 19.72 19.87 38,200 +0.21(+1.04%)
Jan 30, 2020 19.74 19.78 19.66 19.66 39,801 +0.00(+0.03%)
Jan 29, 2020 19.69 19.69 19.55 19.66 38,822 +0.05(+0.25%)
Jan 28, 2020 19.65 19.67 19.53 19.61 25,507 -0.08(-0.41%)
Jan 27, 2020 19.75 19.75 19.64 19.69 45,956 +0.20(+1.03%)
Jan 24, 2020 19.47 19.60 19.39 19.49 41,300 +0.10(+0.52%)
Jan 23, 2020 19.36 19.43 19.35 19.39 37,638 +0.05(+0.28%)
Jan 22, 2020 19.39 19.39 19.32 19.34 19,572 +0.03(+0.13%)
Jan 21, 2020 19.40 19.40 19.29 19.31 135,737 +0.05(+0.26%)
Jan 17, 2020 19.39 19.39 19.22 19.26 191,200 -0.05(-0.25%)
Jan 16, 2020 19.33 19.33 19.27 19.31 55,681 -0.06(-0.32%)
Jan 15, 2020 19.31 19.37 19.30 19.37 26,753 +0.03(+0.16%)
Jan 14, 2020 19.28 19.34 19.28 19.34 10,781 +0.03(+0.16%)
Jan 13, 2020 19.33 19.41 19.28 19.31 22,035 -0.05(-0.26%)
Jan 10, 2020 19.30 19.36 19.30 19.36 22,600 +0.06(+0.31%)
Jan 09, 2020 19.30 19.33 19.27 19.30 16,078 -0.02(-0.13%)
Jan 08, 2020 19.61 19.61 19.30 19.32 16,732 -0.11(-0.54%)
Jan 07, 2020 19.45 19.45 19.41 19.43 17,599 +0.02(+0.10%)
Jan 06, 2020 19.61 19.61 19.40 19.41 29,794 -0.05(-0.26%)
Jan 03, 2020 19.52 19.52 19.37 19.46 27,100 +0.14(+0.72%)
Jan 02, 2020 19.35 19.35 19.30 19.32 9,930 +0.01(+0.05%)
Dec 31, 2019 19.35 19.35 19.29 19.31 48,700 -0.05(-0.26%)
Dec 30, 2019 19.27 19.36 19.27 19.36 23,324 +0.02(+0.13%)
Dec 27, 2019 19.34 19.36 19.30 19.34 68,400 +0.07(+0.34%)
Dec 26, 2019 19.32 19.34 19.27 19.27 7,282 -0.10(-0.52%)
Dec 24, 2019 19.36 19.41 19.36 19.37 9,700 +0.01(+0.05%)
Dec 23, 2019 19.35 19.40 19.35 19.36 17,503 -0.05(-0.26%)
Dec 20, 2019 19.35 19.41 19.34 19.41 27,600 -0.03(-0.15%)
Dec 19, 2019 19.31 19.45 19.31 19.44 18,160 +0.06(+0.31%)
Dec 18, 2019 19.40 19.44 19.38 19.38 31,111 -0.07(-0.39%)
Dec 17, 2019 19.49 19.49 19.44 19.45 10,509 -0.01(-0.03%)
Dec 16, 2019 19.50 19.50 19.41 19.46 28,854 -0.10(-0.51%)
Dec 13, 2019 19.38 19.61 19.38 19.56 28,900 +0.04(+0.20%)
Dec 12, 2019 19.66 19.67 19.47 19.52 39,749 -0.21(-1.06%)
Dec 11, 2019 19.71 19.73 19.66 19.73 164,358 +0.04(+0.18%)
Dec 10, 2019 19.60 19.72 19.60 19.70 13,498 +0.02(+0.08%)
Dec 09, 2019 19.81 19.81 19.63 19.68 9,959 +0.04(+0.22%)
Dec 06, 2019 19.76 19.76 19.61 19.64 24,000 -0.14(-0.72%)
Dec 05, 2019 19.79 19.80 19.72 19.78 18,904 -0.02(-0.08%)
Dec 04, 2019 19.97 19.98 19.76 19.80 8,809 -0.18(-0.89%)
Dec 03, 2019 19.91 20.01 19.86 19.97 20,506 +0.25(+1.28%)
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.