Cambria Tail Risk ETF (NY: TAIL )

17.55 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 16.55 16.99 16.55 16.97 616,673 +0.37(+2.23%)
Apr 28, 2022 16.64 16.85 16.47 16.60 356,967 -0.29(-1.72%)
Apr 27, 2022 17.02 17.08 16.75 16.89 251,338 -0.16(-0.97%)
Apr 26, 2022 16.69 17.06 16.69 17.05 1,089,077 +0.46(+2.80%)
Apr 25, 2022 16.80 16.98 16.57 16.59 1,115,691 -0.01(-0.06%)
Apr 22, 2022 16.20 16.60 16.20 16.60 517,034 +0.35(+2.15%)
Apr 21, 2022 15.99 16.28 16.25 236,204 +0.12(+0.78%)
Apr 20, 2022 16.09 16.17 15.98 16.12 381,739 +0.07(+0.40%)
Apr 19, 2022 16.30 16.30 16.02 16.06 1,552,503 -0.29(-1.80%)
Apr 18, 2022 16.38 16.40 16.30 16.35 1,354,769 -0.05(-0.28%)
Apr 14, 2022 16.34 16.40 16.27 16.40 131,104 -0.01(-0.06%)
Apr 13, 2022 16.60 16.60 16.38 16.41 91,408 -0.09(-0.55%)
Apr 12, 2022 16.46 16.57 16.36 16.50 132,550 +0.06(+0.36%)
Apr 11, 2022 16.29 16.44 16.29 16.44 605,599 +0.12(+0.74%)
Apr 08, 2022 16.36 16.38 16.22 16.32 257,105 -0.06(-0.37%)
Apr 07, 2022 16.40 16.48 16.32 16.38 179,076 -0.09(-0.55%)
Apr 06, 2022 16.43 16.54 16.41 16.47 252,561 +0.04(+0.24%)
Apr 05, 2022 16.38 16.44 16.31 16.43 104,537 -0.03(-0.18%)
Apr 04, 2022 16.49 16.55 16.43 16.46 129,540 -0.05(-0.30%)
Apr 01, 2022 16.48 16.65 16.45 16.51 994,222 -0.14(-0.84%)
Mar 31, 2022 16.52 16.69 16.52 16.65 116,792 +0.13(+0.79%)
Mar 30, 2022 16.40 16.60 16.40 16.52 213,438 +0.09(+0.55%)
Mar 29, 2022 16.43 16.50 16.35 16.43 1,308,497 -0.05(-0.30%)
Mar 28, 2022 16.50 16.63 16.45 16.48 257,129 -0.03(-0.18%)
Mar 25, 2022 16.61 16.62 16.50 16.51 191,957 -0.21(-1.26%)
Mar 24, 2022 16.77 16.86 16.71 16.72 250,906 -0.22(-1.30%)
Mar 23, 2022 16.85 16.94 16.77 16.94 152,962 +0.21(+1.26%)
Mar 22, 2022 16.87 16.88 16.68 16.73 453,931 -0.24(-1.41%)
Mar 21, 2022 17.09 17.10 16.96 16.97 629,838 -0.16(-0.93%)
Mar 18, 2022 17.27 17.34 17.13 17.13 284,598 -0.14(-0.81%)
Mar 17, 2022 17.50 17.53 17.25 17.27 295,223 -0.18(-1.03%)
Mar 16, 2022 17.67 17.67 17.43 17.45 789,994 -0.33(-1.86%)
Mar 15, 2022 18.10 18.10 17.75 17.78 200,876 -0.29(-1.60%)
Mar 14, 2022 18.02 18.15 17.86 18.07 238,278 -0.13(-0.71%)
Mar 11, 2022 17.95 18.20 17.89 18.20 436,399 +0.16(+0.89%)
Mar 10, 2022 18.19 18.20 17.96 18.04 613,156 -0.05(-0.28%)
Mar 09, 2022 18.19 18.31 17.99 18.09 274,929 -0.40(-2.16%)
Mar 08, 2022 18.50 18.72 18.15 18.49 617,353 -0.06(-0.32%)
Mar 07, 2022 18.20 18.55 18.20 18.55 469,672 +0.34(+1.87%)
Mar 04, 2022 18.21 18.40 18.16 18.21 164,875 +0.25(+1.39%)
Mar 03, 2022 17.75 18.02 17.75 17.96 267,985 +0.14(+0.76%)
Mar 02, 2022 18.18 18.18 17.81 17.82 399,417 -0.50(-2.70%)
Mar 01, 2022 18.12 18.39 18.02 18.32 311,131 +0.41(+2.29%)
Feb 28, 2022 17.90 18.03 17.77 17.91 228,310 +0.32(+1.82%)
Feb 25, 2022 17.78 17.81 17.58 17.59 526,065 -0.30(-1.68%)
Feb 24, 2022 18.50 18.55 17.81 17.89 2,060,535 -0.16(-0.89%)
Feb 23, 2022 17.80 18.08 17.71 18.05 267,322 +0.13(+0.73%)
Feb 22, 2022 17.81 18.02 17.72 17.92 346,191 +0.10(+0.56%)
Feb 18, 2022 17.82 0 +0.11(+0.62%)
Feb 17, 2022 17.45 17.71 17.45 17.71 185,897 +0.34(+1.96%)
Feb 16, 2022 17.41 17.47 17.28 17.37 392,863 -0.01(-0.06%)
Feb 15, 2022 17.40 17.45 17.36 17.38 148,278 -0.26(-1.47%)
Feb 14, 2022 17.67 17.77 17.54 17.64 379,254 -0.02(-0.11%)
Feb 11, 2022 17.43 17.74 17.31 17.66 744,464 +0.36(+2.11%)
Feb 10, 2022 17.31 17.39 17.18 17.30 1,128,124 -0.00(-0.03%)
Feb 09, 2022 17.31 17.37 17.27 17.30 821,386 -0.06(-0.35%)
Feb 08, 2022 17.46 17.53 17.36 17.36 325,472 -0.22(-1.25%)
Feb 07, 2022 17.57 17.61 17.48 17.58 241,309 +0.03(+0.17%)
Feb 04, 2022 17.70 17.70 17.42 17.55 363,746 -0.23(-1.29%)
Feb 03, 2022 17.63 17.78 17.78 1,291,943 +0.21(+1.20%)
Feb 02, 2022 17.52 17.66 17.52 17.57 601,556 +0.01(+0.06%)
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.