Cambria Tail Risk ETF (TAIL)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.64338537387 | 12.17 | 12.3 | 11.9 | 56278 | 12.09272571 | SP |
| 4 | 0.2 | 1.6992353441 | 11.77 | 13.99 | 11.6559 | 106021 | 12.45136868 | SP |
| 12 | 0.26 | 2.22032450897 | 11.71 | 13.99 | 11.45 | 53940 | 12.21968996 | SP |
| 26 | -0.29 | -2.36541598695 | 12.26 | 13.99 | 11.45 | 41359 | 12.12940991 | SP |
| 52 | -1.28 | -9.66037735849 | 13.25 | 13.99 | 11.45 | 64158 | 12.66431491 | SP |
| 156 | -7.12 | -37.2970141435 | 19.09 | 19.2 | 11.45 | 239577 | 16.38758931 | SP |
| 260 | -9.19 | -43.4310018904 | 21.16 | 28.38 | 11.45 | 245625 | 18.32847191 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724106600 | 11.97 | -0.04 | -0.33 | 11.99 | 12.02 | 11.96 | 18346 |
| 1723847400 | 12.01 | 0.07 | 0.59 | 12.005 | 12.0186 | 11.94 | 47065 |
| 1723761000 | 11.94 | -0.16 | -1.36 | 11.91 | 11.9935 | 11.9 | 104349 |
| 1723674600 | 12.1043 | -0.07 | -0.57 | 12.14 | 12.1801 | 12.1043 | 12157 |
| 1723588200 | 12.174 | -0.12 | -1.00 | 12.28 | 12.28 | 12.1601 | 35681 |
| 1723501800 | 12.2975 | 0.03 | 0.22 | 12.17 | 12.3 | 12.16 | 82032 |
| 1723242600 | 12.27 | -0.09 | -0.73 | 12.46 | 12.46 | 12.26 | 194183 |
| 1723156200 | 12.36 | -0.22 | -1.75 | 12.5 | 12.5 | 12.3 | 195916 |
| 1723069800 | 12.58 | -0.03 | -0.24 | 12.39 | 12.65 | 12.33 | 216492 |
| 1722983400 | 12.61 | -0.45 | -3.45 | 12.99 | 12.99 | 12.3801 | 72453 |
| 1722897000 | 13.06 | 0.56 | 4.48 | 13.51 | 13.99 | 12.67 | 408291 |
| 1722637800 | 12.5 | 0.45 | 3.75 | 12.24 | 12.63 | 12.21 | 464725 |
| 1722551400 | 12.0478 | 0.22 | 1.84 | 11.89 | 12.1099 | 11.89 | 62855 |
| 1722465000 | 11.83 | -0.06 | -0.46 | 11.86 | 11.86 | 11.7601 | 13367 |
| 1722378600 | 11.885 | 0.1 | 0.81 | 11.79 | 11.94 | 11.79 | 29991 |
| 1722292200 | 11.79 | -0.05 | -0.42 | 11.8 | 11.8499 | 11.76 | 32924 |
| 1722033000 | 11.84 | -0.01 | -0.08 | 11.87 | 11.89 | 11.76 | 17241 |
| 1721946600 | 11.85 | 0.04 | 0.38 | 11.81 | 11.88 | 11.75 | 20489 |
| 1721860200 | 11.805 | 0.12 | 1.07 | 11.72 | 11.8199 | 11.72 | 10137 |
| 1721773800 | 11.6802 | 0.02 | 0.17 | 11.71 | 11.71 | 11.66 | 13258 |
| 1721687400 | 11.6601 | -0.11 | -0.93 | 11.77 | 11.77 | 11.6559 | 64231 |
| 1721428200 | 11.77 | 0.02 | 0.18 | 11.71 | 11.8 | 11.71 | 5161 |
| 1721341800 | 11.7483 | 0 | 0.01 | 11.67 | 11.7799 | 11.67 | 11941 |
| 1721255400 | 11.7473 | 0.08 | 0.66 | 11.67 | 11.75 | 11.67 | 30634 |
| 1721169000 | 11.67 | 0.05 | 0.47 | 11.62 | 11.67 | 11.59 | 21478 |
| 1721082600 | 11.6154 | -0.02 | -0.21 | 11.6 | 11.65 | 11.58 | 14190 |
| 1720823400 | 11.64 | -0.01 | -0.09 | 11.64 | 11.67 | 11.6 | 7302 |
| 1720737000 | 11.65 | 0.06 | 0.52 | 11.61 | 11.68 | 11.61 | 16606 |
| 1720650600 | 11.5901 | 0.05 | 0.43 | 11.55 | 11.6199 | 11.548 | 19461 |
| 1720564200 | 11.54 | -0.02 | -0.17 | 11.53 | 11.6 | 11.52 | 41336 |
| 1720477800 | 11.56 | -0.02 | -0.17 | 11.55 | 11.6 | 11.55 | 17099 |
| 1720218600 | 11.5801 | 0.05 | 0.40 | 11.55 | 11.6 | 11.55 | 15948 |
| 1720040640 | 11.5339 | 0.06 | 0.56 | 11.49 | 11.5452 | 11.49 | 26010 |
| 1719959400 | 11.4698 | 0.02 | 0.17 | 11.47 | 11.55 | 11.4601 | 21540 |
| 1719873000 | 11.45 | -0.14 | -1.21 | 11.53 | 11.59 | 11.45 | 68715 |
| 1719613800 | 11.59 | -0.05 | -0.43 | 11.65 | 11.67 | 11.56 | 106721 |
| 1719527400 | 11.64 | 0.04 | 0.30 | 11.63 | 11.64 | 11.58 | 113236 |
| 1719441000 | 11.6048 | -0.09 | -0.73 | 11.65 | 11.65 | 11.6048 | 32673 |
| 1719354600 | 11.69 | -0.04 | -0.34 | 11.65 | 11.71 | 11.65 | 28896 |
| 1719268200 | 11.73 | 0.04 | 0.39 | 11.62 | 11.73 | 11.62 | 44637 |
| 1719009000 | 11.685 | -0.17 | -1.39 | 11.7 | 11.72 | 11.66 | 42842 |
| 1718922600 | 11.85 | 0.02 | 0.17 | 11.77 | 11.89 | 11.7505 | 100888 |
| 1718749800 | 11.8302 | 0.04 | 0.30 | 11.8 | 11.85 | 11.8 | 7766 |
| 1718663400 | 11.795 | -0.08 | -0.67 | 11.79 | 11.87 | 11.78 | 10739 |
| 1718404200 | 11.875 | 0.06 | 0.47 | 11.85 | 11.91 | 11.85 | 14070 |
| 1718317800 | 11.8196 | 0.05 | 0.42 | 11.8 | 11.85 | 11.7903 | 4558 |
| 1718231400 | 11.7701 | 0.05 | 0.38 | 11.76 | 11.82 | 11.76 | 13836 |
| 1718145000 | 11.725 | 0.07 | 0.64 | 11.71 | 11.735 | 11.69 | 6536 |
| 1718058600 | 11.65 | -0.06 | -0.51 | 11.66 | 11.75 | 11.65 | 12218 |
| 1717799400 | 11.7099 | -0.1 | -0.85 | 11.73 | 11.7432 | 11.69 | 4994 |
| 1717713000 | 11.81 | -0.01 | -0.08 | 11.81 | 11.84 | 11.81 | 3330 |
| 1717626600 | 11.82 | 0 | 0.00 | 11.82 | 11.831 | 11.82 | 4119 |
| 1717540200 | 11.82 | 0.06 | 0.51 | 11.84 | 11.89 | 11.785 | 39251 |
| 1717453800 | 11.76 | 0.06 | 0.51 | 11.73 | 11.83 | 11.73 | 15842 |
| 1717194600 | 11.7 | -0.06 | -0.51 | 11.78 | 11.7812 | 11.7 | 16109 |
| 1717108200 | 11.76 | 0.1 | 0.86 | 11.69 | 11.76 | 11.68 | 8996 |
| 1717021800 | 11.66 | -0.02 | -0.17 | 11.67 | 11.72 | 11.63 | 17492 |
| 1716935400 | 11.68 | -0.02 | -0.17 | 11.71 | 11.71 | 11.635 | 39740 |
| 1716589800 | 11.7 | -0.03 | -0.26 | 11.7 | 11.74 | 11.7 | 5227 |
| 1716503400 | 11.73 | -0.02 | -0.21 | 11.7547 | 11.78 | 11.7 | 12340 |
| 1716417000 | 11.7547 | 0.02 | 0.21 | 11.71 | 11.7547 | 11.71 | 36287 |
| 1716330600 | 11.73 | 0.01 | 0.09 | 11.76 | 11.8 | 11.73 | 12078 |
| 1716244200 | 11.72 | -0.03 | -0.26 | 11.75 | 11.75 | 11.71 | 9347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
