Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cambria ETF Trust - Cambria Tail Risk ETF (TAIL)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
18.03+0.07 (+0.39%)
At close: 3:59PM EDT
17.98 -0.05 (-0.28%)
After hours: 05:26PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202117.9718.0817.9518.0318.03500,200
Oct 21, 202118.0018.0517.9417.9617.96673,500
Oct 20, 202118.1018.1018.0218.0518.05194,700
Oct 19, 202118.2018.2018.0718.0818.08149,300
Oct 18, 202118.2218.2418.1618.2218.22179,100
Oct 15, 202118.2518.2818.2018.2218.22394,300
Oct 14, 202118.3618.4218.3318.3818.38316,100
Oct 13, 202118.4518.5318.4118.4218.42168,000
Oct 12, 202118.4318.4918.3618.4818.48173,900
Oct 11, 202118.4018.4118.3118.4118.41252,100
Oct 08, 202118.4118.4318.3618.3718.37250,600
Oct 07, 202118.5018.5118.3718.4018.40585,800
Oct 06, 202118.7318.7418.5518.5518.55207,800
Oct 05, 202118.7218.7218.5018.6318.63162,500
Oct 04, 202118.6718.8418.6518.7918.79409,200
Oct 01, 202118.7018.8218.6518.6518.65361,800
Sep 30, 202118.5818.7618.5118.7618.76578,900
Sep 29, 202118.6418.6618.5518.6318.63215,500
Sep 28, 202118.5018.6818.4918.6518.65297,000
Sep 27, 202118.4818.5318.4518.4918.49445,600
Sep 24, 202118.6318.6418.4918.4918.49164,900
Sep 23, 202118.8318.8318.6018.6318.63343,400
Sep 23, 20210.029 Dividend
Sep 22, 202118.9118.9418.8218.8518.82100,600
Sep 21, 202119.0019.0518.9018.9718.94256,500
Sep 20, 202119.0519.2018.9419.0218.99696,200
Sep 17, 202118.7218.8018.7018.7718.75172,300
Sep 16, 202118.7418.8218.7018.7518.7287,000
Sep 15, 202118.8818.8918.7518.7518.72134,100
Sep 14, 202118.7618.9018.7618.8918.86185,900
Sep 13, 202118.7818.8518.7218.7918.76194,100
Sep 10, 202118.7018.8118.7018.8118.78229,400
Sep 09, 202118.6818.8118.6818.8018.77310,200
Sep 08, 202118.7318.7418.6718.6918.66188,000
Sep 07, 202118.6118.6818.6118.6218.59178,500
Sep 03, 202118.7018.7118.6718.6718.6499,500
Sep 02, 202118.7018.7518.6818.7518.72234,600
Sep 01, 202118.7018.7518.6618.7118.68465,000
Aug 31, 202118.7018.7718.6618.7318.70162,100
Aug 30, 202118.6718.7318.6518.7018.67489,000
Aug 27, 202118.7418.7418.6618.7318.70157,700
Aug 26, 202118.7218.7618.6618.7618.7377,700
Aug 25, 202118.7618.8018.6718.6918.66149,200
Aug 24, 202118.7818.8318.7818.7918.76146,200
Aug 23, 202118.8118.8418.7818.8418.8173,300
Aug 20, 202118.9819.0018.8718.9218.8986,600
Aug 19, 202119.0919.1018.9418.9918.96490,400
Aug 18, 202118.8218.9818.8218.9818.95184,100
Aug 17, 202118.8718.9718.8318.8818.85148,200
Aug 16, 202118.8718.9418.8118.8518.82127,200
Aug 13, 202118.6718.8018.6718.8018.77210,800
Aug 12, 202118.7018.7418.6718.6818.6584,800
Aug 11, 202118.6818.7818.6718.7518.7266,000
Aug 10, 202118.7718.8018.7018.7518.72243,200
Aug 09, 202118.7718.8518.7318.7818.75182,500
Aug 06, 202118.8718.8718.7218.7718.7497,100
Aug 05, 202119.0319.0318.9218.9518.92136,200
Aug 04, 202119.0519.1118.9719.0719.04375,100
Aug 03, 202119.0619.1519.0219.0319.00114,000
Aug 02, 202118.9619.1218.9619.1019.07212,600
Jul 30, 202118.9419.0118.9219.0118.9885,500
Jul 29, 202118.9518.9518.8818.9218.8984,500
Jul 28, 202118.9719.0118.9219.0118.98108,500
Jul 27, 202118.9219.0618.9219.0118.98185,400
Jul 26, 202118.9118.9218.8618.8918.86290,500
Jul 23, 202118.9118.9318.8818.9118.88294,000
Jul 22, 202118.9019.0118.9018.9818.95181,300
Jul 21, 202119.0419.0418.9018.9418.91189,300
Jul 20, 202119.3219.3219.0719.0919.06292,600
Jul 19, 202119.2519.3519.1919.2819.25531,800
Jul 16, 202118.8518.9918.8518.9918.96370,000
Jul 15, 202118.8418.9618.8418.9318.91202,900
Jul 14, 202118.7918.8418.7418.8418.81142,000
Jul 13, 202118.8318.8318.7018.7618.73138,300
Jul 12, 202118.7318.7918.7318.7618.7397,500
Jul 09, 202118.9018.9018.7518.7618.73312,300
Jul 08, 202119.0819.0918.9318.9718.94181,900
Jul 07, 202118.8018.9218.8018.8618.83105,000
Jul 06, 202118.6718.8418.6618.7918.76125,100
Jul 02, 202118.6518.7018.6518.6918.6693,000
Jul 01, 202118.7118.7118.6018.6718.64130,500
Jun 30, 202118.7418.7418.6818.7018.6752,100
Jun 29, 202118.6018.6718.5818.6618.6394,000
Jun 28, 202118.5618.7018.5618.6518.6272,900
Jun 25, 202118.6518.6518.5418.6018.57100,900
Jun 24, 202118.7218.7418.6518.6818.65140,900
Jun 24, 20210.027 Dividend
Jun 23, 202118.7718.7818.7018.7318.6794,500
Jun 22, 202118.7418.7818.7318.7718.7175,700
Jun 21, 202118.9318.9318.7618.7818.72192,100
Jun 18, 202118.7418.9818.7418.9818.92323,000
Jun 17, 202118.7218.8118.6518.6718.61218,200
Jun 16, 202118.7918.8318.6518.6918.63116,800
Jun 15, 202118.7718.7918.7418.7918.73118,700
Jun 14, 202118.8018.8018.7518.7618.70102,100
Jun 11, 202118.8218.8618.8018.8218.76122,600
Jun 10, 202118.8218.8618.7618.8618.80341,000
Jun 09, 202118.7618.8618.7618.8518.79182,700
Jun 08, 202118.8018.8118.7518.7618.7069,800
Jun 07, 202118.7918.8018.6818.7118.65100,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement