Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

TAIL Cambria Tail Risk ETF

11.7601

0.0001 (0.00%)

Last Updated: 10:06:24

Delayed by 15 minutes

TAIL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Feb 21 2024	12.25	-0.07	-0.57%	12.32	12.37	12.24	19,409
Feb 20 2024	12.32	0.08	0.65%	12.26	12.3699	12.26	13,977
Feb 16 2024	12.24	-0.04	-0.33%	12.27	12.30	12.22	48,782
Feb 15 2024	12.28	-0.01	-0.08%	12.31	12.36	12.26	55,907
Feb 14 2024	12.29	-0.02	-0.13%	12.33	12.36	12.25	36,883
Feb 13 2024	12.3057	-0.04	-0.36%	12.30	12.37	12.28	20,254
Feb 12 2024	12.35	0.02	0.16%	12.365	12.38	12.33	19,760
Feb 09 2024	12.33	-0.02	-0.16%	12.34	12.3999	12.3001	326,118
Feb 08 2024	12.35	-0.08	-0.64%	12.41	12.42	12.35	26,479
Feb 07 2024	12.43	-0.01	-0.08%	12.43	12.48	12.40	148,245
Feb 06 2024	12.44	0.05	0.40%	12.43	12.48	12.43	88,934
Feb 05 2024	12.39	-0.12	-0.96%	12.39	12.5099	12.38	31,714
Feb 02 2024	12.51	-0.19	-1.50%	12.65	12.65	12.50	52,064
Feb 01 2024	12.70	0.01	0.08%	12.76	12.79	12.70	19,360
Jan 31 2024	12.69	0.19	1.52%	12.58	12.69	12.58	13,586
Jan 30 2024	12.50	-0.05	-0.40%	12.48	12.582	12.48	21,764
Jan 29 2024	12.55	0.04	0.32%	12.47	12.55	12.47	7,837

Cambria Tail Risk ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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