Cambria Tail Risk ETF (NY: TAIL )

19.01 USD +0.09 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.94 19.01 18.92 19.01 85,486 +0.09(+0.48%)
Jul 29, 2021 18.95 18.95 18.88 18.92 84,534 -0.09(-0.47%)
Jul 28, 2021 18.97 19.01 18.92 19.01 108,528 +0.00(+0.00%)
Jul 27, 2021 18.92 19.06 18.92 19.01 185,381 +0.12(+0.64%)
Jul 26, 2021 18.91 18.92 18.86 18.89 290,547 -0.02(-0.11%)
Jul 23, 2021 18.91 18.93 18.88 18.91 294,030 -0.07(-0.34%)
Jul 22, 2021 18.90 19.01 18.90 18.98 181,250 +0.03(+0.18%)
Jul 21, 2021 19.04 19.04 18.90 18.94 189,281 -0.15(-0.79%)
Jul 20, 2021 19.32 19.32 19.07 19.09 292,566 -0.19(-0.99%)
Jul 19, 2021 19.25 19.35 19.19 19.28 530,079 +0.29(+1.55%)
Jul 16, 2021 18.85 18.99 18.85 18.99 369,996 +0.05(+0.26%)
Jul 15, 2021 18.84 18.96 18.84 18.93 202,270 +0.09(+0.50%)
Jul 14, 2021 18.79 18.84 18.74 18.84 141,950 +0.08(+0.43%)
Jul 13, 2021 18.83 18.83 18.70 18.76 138,262 +0.00(+0.00%)
Jul 12, 2021 18.73 18.79 18.73 18.76 97,518 +0.00(+0.00%)
Jul 09, 2021 18.90 18.90 18.75 18.76 312,265 -0.21(-1.11%)
Jul 08, 2021 19.08 19.09 18.93 18.97 181,926 +0.11(+0.58%)
Jul 07, 2021 18.80 18.92 18.80 18.86 105,025 +0.07(+0.37%)
Jul 06, 2021 18.67 18.84 18.66 18.79 125,093 +0.10(+0.54%)
Jul 02, 2021 18.65 18.70 18.65 18.69 93,034 +0.02(+0.11%)
Jul 01, 2021 18.71 18.71 18.60 18.67 130,467 -0.03(-0.16%)
Jun 30, 2021 18.74 18.74 18.68 18.70 52,057 +0.04(+0.21%)
Jun 29, 2021 18.60 18.67 18.58 18.66 94,009 +0.01(+0.05%)
Jun 28, 2021 18.56 18.70 18.56 18.65 72,885 +0.05(+0.27%)
Jun 25, 2021 18.65 18.65 18.54 18.60 100,888 -0.08(-0.43%)
Jun 24, 2021 18.72 18.74 18.65 18.68 140,884 -0.05(-0.27%)
Jun 23, 2021 18.77 18.78 18.70 18.73 94,491 -0.04(-0.21%)
Jun 22, 2021 18.74 18.78 18.73 18.77 75,656 -0.01(-0.05%)
Jun 21, 2021 18.93 18.93 18.76 18.78 192,124 -0.20(-1.05%)
Jun 18, 2021 18.74 18.98 18.74 18.98 323,008 +0.31(+1.66%)
Jun 17, 2021 18.72 18.81 18.65 18.67 218,225 -0.02(-0.11%)
Jun 16, 2021 18.79 18.83 18.65 18.69 116,785 -0.10(-0.53%)
Jun 15, 2021 18.77 18.79 18.74 18.79 118,732 +0.03(+0.16%)
Jun 14, 2021 18.80 18.80 18.75 18.76 102,138 -0.06(-0.32%)
Jun 11, 2021 18.82 18.86 18.80 18.82 122,648 -0.04(-0.21%)
Jun 10, 2021 18.82 18.86 18.76 18.86 340,999 +0.01(+0.05%)
Jun 09, 2021 18.76 18.86 18.76 18.85 182,674 +0.09(+0.48%)
Jun 08, 2021 18.80 18.81 18.75 18.76 69,774 +0.05(+0.27%)
Jun 07, 2021 18.79 18.80 18.68 18.71 100,346 -0.02(-0.08%)
Jun 04, 2021 18.73 18.77 18.69 18.73 173,280 +0.02(+0.13%)
Jun 03, 2021 18.71 18.76 18.69 18.70 146,109 -0.01(-0.05%)
Jun 02, 2021 18.61 18.75 18.61 18.71 51,539 +0.02(+0.11%)
Jun 01, 2021 18.70 18.71 18.56 18.69 125,247 +0.01(+0.05%)
May 28, 2021 18.66 18.73 18.66 18.68 207,006 +0.01(+0.05%)
May 27, 2021 18.76 18.76 18.65 18.67 95,901 -0.06(-0.32%)
May 26, 2021 18.86 18.86 18.73 18.73 153,058 -0.11(-0.58%)
May 25, 2021 18.78 18.84 18.75 18.84 70,960 +0.05(+0.27%)
May 24, 2021 18.75 18.82 18.75 18.79 108,408 -0.02(-0.11%)
May 21, 2021 18.85 18.85 18.77 18.81 85,169 -0.03(-0.16%)
May 20, 2021 18.81 18.86 18.78 18.84 125,948 +0.01(+0.05%)
May 19, 2021 18.99 19.03 18.83 18.83 638,941 +0.01(+0.05%)
May 18, 2021 18.73 18.82 18.71 18.82 59,614 +0.05(+0.27%)
May 17, 2021 18.84 18.84 18.75 18.77 78,621 +0.03(+0.16%)
May 14, 2021 18.80 18.84 18.70 18.74 241,025 -0.11(-0.58%)
May 13, 2021 18.92 18.92 18.79 18.85 676,579 -0.07(-0.37%)
May 12, 2021 18.86 18.94 18.80 18.92 593,137 +0.06(+0.32%)
May 11, 2021 18.85 18.94 18.76 18.86 128,374 +0.11(+0.59%)
May 10, 2021 18.78 18.80 18.72 18.75 969,641 -0.05(-0.24%)
May 07, 2021 18.75 18.85 18.75 18.80 193,962 -0.03(-0.16%)
May 06, 2021 18.89 18.93 18.82 18.83 106,946 -0.04(-0.19%)
May 05, 2021 18.80 18.88 18.76 18.86 169,784 +0.00(+0.00%)
May 04, 2021 18.80 18.97 18.80 18.86 272,558 +0.08(+0.43%)
May 03, 2021 18.78 18.82 18.72 18.78 914,174 +0.02(+0.11%)
Apr 30, 2021 18.63 18.78 18.63 18.76 186,600 +0.06(+0.32%)
Apr 29, 2021 18.67 18.72 18.61 18.70 107,199 -0.08(-0.43%)
Apr 28, 2021 18.75 18.79 18.68 18.78 142,050 +0.06(+0.29%)
Apr 27, 2021 18.76 18.84 18.71 18.73 159,243 -0.11(-0.61%)
Apr 26, 2021 18.84 18.85 18.77 18.84 261,880 +0.00(+0.00%)
Apr 23, 2021 18.85 19.07 18.83 18.84 79,300 -0.12(-0.63%)
Apr 22, 2021 18.90 18.97 18.82 18.96 114,399 +0.08(+0.42%)
Apr 21, 2021 18.98 18.98 18.84 18.88 135,248 -0.04(-0.21%)
Apr 20, 2021 18.87 18.97 18.82 18.92 275,787 +0.10(+0.53%)
Apr 19, 2021 18.80 18.85 18.76 18.82 148,192 +0.02(+0.11%)
Apr 16, 2021 18.71 18.86 18.71 18.80 143,500 -0.08(-0.42%)
Apr 15, 2021 18.76 18.91 18.76 18.88 213,891 +0.13(+0.68%)
Apr 14, 2021 18.79 18.82 18.70 18.75 1,325,530 -0.04(-0.20%)
Apr 13, 2021 18.67 18.80 18.67 18.79 164,386 +0.05(+0.29%)
Apr 12, 2021 18.65 18.78 18.65 18.74 270,447 +0.07(+0.35%)
Apr 09, 2021 18.80 18.81 18.66 18.67 187,300 -0.14(-0.74%)
Apr 08, 2021 18.65 18.82 18.65 18.81 113,213 +0.04(+0.21%)
Apr 07, 2021 18.85 18.85 18.73 18.77 311,388 -0.06(-0.32%)
Apr 06, 2021 18.64 18.83 18.64 18.83 277,594 +0.16(+0.86%)
Apr 05, 2021 18.75 18.75 18.64 18.67 314,810 -0.11(-0.61%)
Apr 01, 2021 18.71 18.81 18.71 18.79 109,700 +0.04(+0.19%)
Mar 31, 2021 18.91 18.91 18.69 18.75 1,396,710 -0.09(-0.48%)
Mar 30, 2021 18.80 18.86 18.79 18.84 142,525 +0.01(+0.05%)
Mar 29, 2021 18.91 18.96 18.83 18.83 271,334 -0.08(-0.42%)
Mar 26, 2021 19.01 19.03 18.91 18.91 1,415,600 -0.15(-0.79%)
Mar 25, 2021 19.20 19.26 19.04 19.06 277,493 -0.11(-0.57%)
Mar 24, 2021 19.10 19.18 19.03 19.17 162,681 +0.03(+0.16%)
Mar 23, 2021 19.01 19.16 18.98 19.14 348,054 +0.14(+0.74%)
Mar 22, 2021 19.05 19.05 18.95 19.00 336,749 +0.03(+0.16%)
Mar 19, 2021 18.98 19.03 18.93 18.97 164,300 -0.07(-0.37%)
Mar 18, 2021 18.99 19.04 18.88 19.04 495,213 +0.00(+0.00%)
Mar 17, 2021 19.04 19.11 19.03 19.04 156,251 -0.06(-0.31%)
Mar 16, 2021 19.10 19.17 19.09 19.10 150,132 +0.00(+0.00%)
Mar 15, 2021 19.09 19.20 19.08 19.10 421,123 +0.00(+0.00%)
Mar 12, 2021 19.24 19.24 19.10 19.10 591,600 -0.17(-0.88%)
Mar 11, 2021 19.37 19.37 19.26 19.27 138,803 -0.06(-0.31%)
Mar 10, 2021 19.25 19.35 19.23 19.33 428,299 +0.01(+0.05%)
Mar 09, 2021 19.30 19.35 19.25 19.32 264,302 +0.01(+0.05%)
Mar 08, 2021 19.27 19.33 19.23 19.31 553,955 -0.06(-0.31%)
Mar 05, 2021 19.38 19.60 19.32 19.37 415,600 -0.25(-1.27%)
Mar 04, 2021 19.50 19.67 19.50 19.62 575,568 +0.03(+0.15%)
Mar 03, 2021 19.49 19.62 19.49 19.59 318,790 -0.06(-0.31%)
Mar 02, 2021 19.50 19.65 19.50 19.65 461,235 +0.08(+0.41%)
Mar 01, 2021 19.55 19.70 19.51 19.57 228,800 -0.13(-0.66%)
Feb 26, 2021 19.56 19.74 19.51 19.70 240,500 +0.10(+0.51%)
Feb 25, 2021 19.61 19.62 19.50 19.60 322,484 -0.06(-0.31%)
Feb 24, 2021 19.78 19.78 19.62 19.66 204,870 -0.10(-0.53%)
Feb 23, 2021 19.74 19.90 19.74 19.76 319,502 -0.06(-0.28%)
Feb 22, 2021 19.82 19.87 19.74 19.82 317,216 +0.02(+0.10%)
Feb 19, 2021 19.81 19.83 19.75 19.80 214,300 -0.09(-0.45%)
Feb 18, 2021 19.96 19.96 19.86 19.89 176,334 +0.01(+0.05%)
Feb 17, 2021 19.85 19.96 19.82 19.88 476,617 +0.06(+0.30%)
Feb 16, 2021 19.98 19.98 19.82 19.82 315,036 -0.18(-0.90%)
Feb 12, 2021 20.10 20.10 20.00 20.00 341,900 -0.10(-0.50%)
Feb 11, 2021 20.12 20.17 20.10 20.10 134,894 -0.03(-0.15%)
Feb 10, 2021 20.01 20.16 20.01 20.13 210,716 +0.06(+0.30%)
Feb 09, 2021 20.01 20.09 20.01 20.07 291,469 +0.07(+0.35%)
Feb 08, 2021 20.00 20.07 19.96 20.00 503,025 -0.05(-0.25%)
Feb 05, 2021 20.09 20.12 20.05 20.05 108,000 -0.05(-0.25%)
Feb 04, 2021 20.20 20.21 20.10 20.10 181,751 -0.10(-0.50%)
Feb 03, 2021 20.25 20.25 20.15 20.20 381,022 -0.08(-0.39%)
Feb 02, 2021 20.35 20.35 20.23 20.28 344,054 -0.12(-0.59%)
Feb 01, 2021 20.50 20.53 20.37 20.40 597,586 -0.14(-0.68%)
Jan 29, 2021 20.38 20.61 20.38 20.54 259,800 +0.08(+0.39%)
Jan 28, 2021 20.53 20.54 20.29 20.46 876,983 -0.13(-0.63%)
Jan 27, 2021 20.48 20.64 20.37 20.59 380,180 +0.26(+1.28%)
Jan 26, 2021 20.30 20.33 20.25 20.33 305,836 +0.06(+0.30%)
Jan 25, 2021 20.31 20.38 20.24 20.27 127,976 +0.05(+0.25%)
Jan 22, 2021 20.13 20.23 20.13 20.22 134,300 +0.05(+0.25%)
Jan 21, 2021 20.13 20.19 20.11 20.17 120,794 +0.00(+0.00%)
Jan 20, 2021 20.20 20.21 20.14 20.17 159,632 -0.04(-0.20%)
Jan 19, 2021 20.39 20.39 20.20 20.21 1,869,583 -0.08(-0.39%)
Jan 15, 2021 20.15 20.33 20.15 20.29 416,500 +0.17(+0.84%)
Jan 14, 2021 20.24 20.24 20.12 20.12 351,418 -0.10(-0.52%)
Jan 13, 2021 20.15 20.23 20.14 20.23 201,854 +0.10(+0.52%)
Jan 12, 2021 20.22 20.22 20.08 20.12 353,740 -0.08(-0.40%)
Jan 11, 2021 20.18 20.21 20.12 20.20 213,577 +0.07(+0.35%)
Jan 08, 2021 20.20 20.24 20.13 20.13 800,600 -0.08(-0.40%)
Jan 07, 2021 20.30 20.34 20.21 20.21 1,251,581 -0.24(-1.17%)
Jan 06, 2021 20.64 20.64 20.30 20.45 363,714 -0.17(-0.82%)
Jan 05, 2021 20.74 20.74 20.54 20.62 621,656 -0.09(-0.43%)
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.