Cambria Tail Risk ETF (NY: TAIL )

11.40 +0.01 (+0.09%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	11.39	11.40	11.34	11.40	40,779	+0.01(+0.09%)
Nov 07, 2024	11.31	11.39	11.31	11.39	406,929	+0.09(+0.80%)
Nov 06, 2024	11.31	11.35	11.20	11.30	1,271,745	-0.33(-2.84%)
Nov 05, 2024	11.66	11.66	11.55	11.63	39,491	-0.04(-0.38%)
Nov 04, 2024	11.69	11.72	11.65	11.67	25,399	+0.02(+0.21%)
Nov 01, 2024	11.72	11.72	11.61	11.65	23,821	-0.06(-0.51%)
Oct 31, 2024	11.61	11.74	11.61	11.71	62,791	+0.12(+0.99%)
Oct 30, 2024	11.62	11.65	11.56	11.60	60,811	+0.03(+0.22%)
Oct 29, 2024	11.59	11.59	11.51	11.57	54,182	-0.05(-0.43%)
Oct 28, 2024	11.62	11.63	11.57	11.62	148,619	-0.06(-0.51%)
Oct 25, 2024	11.65	11.70	11.60	11.68	329,016	+0.00(+0.00%)
Oct 24, 2024	11.62	11.70	11.62	11.68	64,428	+0.03(+0.26%)
Oct 23, 2024	11.57	11.69	11.57	11.65	30,503	+0.07(+0.60%)
Oct 22, 2024	11.65	11.68	11.58	11.58	82,388	-0.02(-0.17%)
Oct 21, 2024	11.65	11.84	11.60	11.60	1,056,732	-0.11(-0.94%)
Oct 18, 2024	11.70	11.75	11.68	11.71	171,803	+0.01(+0.09%)
Oct 17, 2024	11.70	11.78	11.68	11.70	106,836	-0.09(-0.78%)
Oct 16, 2024	11.82	11.84	11.78	11.79	89,905	-0.05(-0.40%)
Oct 15, 2024	11.72	11.84	11.72	11.84	23,420	+0.17(+1.46%)
Oct 14, 2024	11.71	11.78	11.66	11.67	72,810	-0.10(-0.85%)
Oct 11, 2024	11.83	11.83	11.76	11.77	74,809	-0.03(-0.25%)
Oct 10, 2024	11.82	11.82	11.77	11.80	218,258	-0.04(-0.34%)
Oct 09, 2024	11.89	11.89	11.80	11.84	21,400	-0.08(-0.67%)
Oct 08, 2024	11.87	11.92	11.86	11.92	34,685	-0.04(-0.33%)
Oct 07, 2024	11.96	11.96	11.87	11.96	21,868	+0.07(+0.59%)
Oct 04, 2024	11.99	12.01	11.88	11.89	55,249	-0.18(-1.49%)
Oct 03, 2024	12.10	12.14	12.06	12.07	27,634	-0.02(-0.17%)
Oct 02, 2024	12.13	12.14	12.08	12.09	27,312	-0.08(-0.66%)
Oct 01, 2024	12.10	12.20	12.10	12.17	47,800	+0.12(+1.00%)
Sep 30, 2024	12.12	12.12	12.02	12.05	53,332	-0.01(-0.08%)
Sep 27, 2024	12.00	12.09	12.00	12.06	23,578	+0.01(+0.08%)
Sep 26, 2024	12.07	12.07	11.99	12.05	28,042	+0.01(+0.08%)
Sep 25, 2024	12.06	12.07	12.02	12.04	18,774	+0.00(+0.00%)
Sep 24, 2024	12.01	12.14	12.01	12.04	237,542	-0.03(-0.25%)
Sep 23, 2024	12.05	12.11	12.03	12.07	28,053	-0.03(-0.25%)
Sep 20, 2024	12.03	12.13	12.03	12.10	17,932	+0.04(+0.33%)
Sep 19, 2024	12.02	12.10	12.02	12.06	128,450	-0.11(-0.90%)
Sep 18, 2024	12.24	12.25	12.17	12.17	7,301	-0.06(-0.49%)
Sep 17, 2024	12.20	12.29	12.16	12.23	110,146	+0.01(+0.08%)
Sep 16, 2024	12.23	12.27	12.20	12.22	28,014	-0.01(-0.08%)
Sep 13, 2024	12.25	12.26	12.18	12.23	10,199	+0.03(+0.22%)
Sep 12, 2024	12.30	12.30	12.16	12.20	15,408	-0.09(-0.70%)
Sep 11, 2024	12.39	12.54	12.23	12.29	37,660	-0.10(-0.77%)
Sep 10, 2024	12.31	12.46	12.31	12.38	165,213	+0.05(+0.45%)
Sep 09, 2024	12.44	12.44	12.31	12.33	50,367	-0.16(-1.28%)
Sep 06, 2024	12.23	12.54	12.23	12.49	237,931	+0.18(+1.46%)
Sep 05, 2024	12.37	12.37	12.27	12.31	307,625	+0.05(+0.41%)
Sep 04, 2024	12.29	12.31	12.17	12.26	31,904	+0.08(+0.66%)

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.