S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Cambria Tail Risk ETF (TAIL)
Cambria Tail Risk ETF (TAIL) Historical

TAIL Cambria Tail Risk ETF

11.73

0.01 (0.09%)

May 21 2024 - Closed

Delayed by 15 minutes

TAIL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	11.73	0.01	0.09%	11.76	11.80	11.73	12,078
May 20 2024	11.72	-0.03	-0.26%	11.75	11.75	11.71	9,347
May 17 2024	11.75	-0.03	-0.25%	11.81	11.82	11.73	78,818
May 16 2024	11.78	0.00	0.00%	11.78	11.81	11.76	8,003
May 15 2024	11.78	0.03	0.22%	11.80	11.81	11.78	42,203
May 14 2024	11.7544	0.02	0.21%	11.81	11.81	11.75	16,875
May 13 2024	11.73	0.01	0.04%	11.74	11.7887	11.73	13,207
May 10 2024	11.725	-0.04	-0.30%	11.73	11.78	11.725	38,387
May 09 2024	11.76	-0.02	-0.21%	11.79	11.80	11.7501	14,190
May 08 2024	11.7847	-0.02	-0.13%	11.83	11.84	11.7675	7,209
May 07 2024	11.80	0.02	0.17%	11.80	11.8392	11.78	6,745
May 06 2024	11.78	-0.04	-0.34%	11.79	11.8129	11.78	15,524
May 03 2024	11.82	0.00	0.00%	11.83	11.88	11.81	11,139
May 02 2024	11.82	-0.06	-0.51%	11.76	11.8699	11.76	20,638
May 01 2024	11.88	0.10	0.85%	11.82	11.88	11.81	38,169
Apr 30 2024	11.78	0.03	0.26%	11.73	11.78	11.73	14,009
Apr 29 2024	11.75	0.01	0.09%	11.74	11.80	11.74	24,617
Apr 26 2024	11.74	-0.02	-0.17%	11.80	11.80	11.73	30,028
Apr 25 2024	11.76	-0.03	-0.25%	11.81	11.86	11.76	65,075
Apr 24 2024	11.79	-0.04	-0.34%	11.78	11.84	11.77	18,654
Apr 23 2024	11.83	-0.06	-0.50%	11.85	11.88	11.82	11,425
Apr 22 2024	11.89	-0.15	-1.25%	11.99	11.99	11.88	15,765
Apr 19 2024	12.04	0.06	0.50%	12.04	12.0499	11.98	14,793
Apr 18 2024	11.98	-0.01	-0.08%	11.97	11.98	11.9199	72,109
Apr 17 2024	11.99	0.08	0.67%	11.94	12.035	11.93	25,186
Apr 16 2024	11.91	-0.11	-0.92%	11.97	11.9701	11.90	232,804
Apr 15 2024	12.02	0.00	0.00%	11.93	12.02	11.83	198,442
Apr 12 2024	12.0199	0.19	1.61%	11.92	12.0447	11.92	14,014
Apr 11 2024	11.83	-0.05	-0.42%	11.90	11.91	11.83	25,364
Apr 10 2024	11.88	-0.11	-0.92%	11.92	11.95	11.86	97,975
Apr 09 2024	11.99	0.03	0.25%	11.97	12.05	11.97	12,376
Apr 08 2024	11.96	-0.04	-0.33%	11.995	11.995	11.95	16,210
Apr 05 2024	12.00	-0.15	-1.23%	12.08	12.08	12.00	17,569
Apr 04 2024	12.15	0.15	1.25%	11.99	12.15	11.9747	9,080
Apr 03 2024	12.00	0.00	0.00%	11.98	12.01	11.95	23,892
Apr 02 2024	12.00	-0.04	-0.33%	12.00	12.06	12.00	15,971
Apr 01 2024	12.04	-0.08	-0.66%	12.07	12.075	12.00	29,773
Mar 28 2024	12.12	0.05	0.41%	12.08	12.13	12.06	42,310
Mar 27 2024	12.07	-0.01	-0.08%	12.09	12.13	12.07	38,036
Mar 26 2024	12.08	0.02	0.17%	12.04	12.10	12.04	12,199
Mar 25 2024	12.06	-0.02	-0.17%	12.07	12.12	12.05	68,259
Mar 22 2024	12.08	0.05	0.42%	12.08	12.11	12.07	7,801
Mar 21 2024	12.03	-0.12	-0.99%	12.08	12.15	12.01	26,480
Mar 20 2024	12.15	0.00	-0.02%	12.15	12.17	12.15	7,568
Mar 19 2024	12.1529	0.01	0.11%	12.18	12.22	12.15	12,131
Mar 18 2024	12.14	-0.06	-0.47%	12.19	12.25	12.13	22,801
Mar 15 2024	12.1978	0.02	0.15%	12.18	12.24	12.17	25,825
Mar 14 2024	12.18	-0.09	-0.73%	12.25	12.25	12.1701	29,952
Mar 13 2024	12.2701	0.00	0.00%	12.25	12.29	12.25	13,493
Mar 12 2024	12.27	-0.09	-0.73%	12.36	12.36	12.27	24,434
Mar 11 2024	12.36	-0.01	-0.08%	12.48	12.48	12.36	76,169
Mar 08 2024	12.37	0.04	0.32%	12.36	12.40	12.32	35,542
Mar 07 2024	12.33	-0.02	-0.16%	12.35	12.4088	12.31	14,874
Mar 06 2024	12.35	-0.04	-0.32%	12.38	12.38	12.34	11,064
Mar 05 2024	12.39	0.15	1.23%	12.30	12.40	12.30	62,872
Mar 04 2024	12.24	-0.02	-0.16%	12.19	12.26	12.19	18,191
Mar 01 2024	12.26	0.00	0.00%	12.24	12.27	12.18	59,317
Feb 29 2024	12.26	0.04	0.32%	12.24	12.26	12.19	8,882
Feb 28 2024	12.2205	0.07	0.58%	12.18	12.225	12.18	8,883
Feb 27 2024	12.15	-0.06	-0.49%	12.27	12.27	12.15	21,054
Feb 26 2024	12.2101	0.02	0.16%	12.20	12.2485	12.17	14,397
Feb 23 2024	12.19	0.04	0.33%	12.15	12.24	12.15	12,269
Feb 22 2024	12.15	-0.10	-0.82%	12.23	12.24	12.14	28,210

Cambria Tail Risk ETF

Gecina Sa 2% 30jun2032

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions