Cambria Global Tail Risk ETF (FAIL)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0057 | -0.0350648391939 | 16.2556 | 16.3611 | 16.21 | 826 | 16.24860518 | SP |
| 4 | -0.1701 | -1.0359317905 | 16.42 | 16.7 | 16.19 | 545 | 16.33299152 | SP |
| 12 | -0.7201 | -4.2433706541 | 16.97 | 17.75 | 16.09 | 784 | 16.5126222 | SP |
| 26 | -0.3101 | -1.87258454106 | 16.56 | 17.75 | 16.09 | 697 | 16.59992893 | SP |
| 52 | -1.695 | -9.44558063851 | 17.9449 | 18.47 | 16.09 | 674 | 16.75240966 | SP |
| 156 | -5.5801 | -25.5616124599 | 21.83 | 24 | 16.09 | 1391 | 20.69034793 | SP |
| 260 | -8.9701 | -35.56740682 | 25.22 | 25.99 | 16.09 | 1769 | 21.73534964 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 16.2499 | -0.01 | -0.07 | 16.261099 | 16.309999 | 16.2499 | 201 |
| 1734651000 | 16.261099 | 0.02 | 0.12 | 16.2412 | 16.261099 | 16.2412 | 178 |
| 1734564600 | 16.2412 | -0.01 | -0.05 | 16.2496 | 16.28 | 16.2412 | 462 |
| 1734478200 | 16.2496 | -0.11 | -0.68 | 16.3611 | 16.3611 | 16.21 | 1657 |
| 1734391800 | 16.3611 | 0.14 | 0.87 | 16.219999 | 16.3611 | 16.219999 | 368 |
| 1734132600 | 16.219999 | -0.04 | -0.22 | 16.2556 | 16.309999 | 16.21 | 1463 |
| 1734046200 | 16.2556 | -0.07 | -0.40 | 16.3217 | 16.329999 | 16.2556 | 697 |
| 1733959800 | 16.3217 | -0.15 | -0.93 | 16.475 | 16.475 | 16.28 | 1768 |
| 1733873400 | 16.475 | 0.12 | 0.76 | 16.3501 | 16.649999 | 16.19 | 2823 |
| 1733787000 | 16.3501 | -0.03 | -0.21 | 16.385 | 16.385 | 16.35 | 305 |
| 1733527800 | 16.385 | 0.03 | 0.18 | 16.3552 | 16.4088 | 16.3552 | 137 |
| 1733441400 | 16.3552 | -0.03 | -0.18 | 16.384899 | 16.384899 | 16.3552 | 5 |
| 1733355000 | 16.384899 | 0.02 | 0.10 | 16.3689 | 16.384899 | 16.3689 | 41 |
| 1733268600 | 16.3689 | -0.16 | -0.94 | 16.524999 | 16.524999 | 16.3689 | 0 |
| 1733182200 | 16.524999 | 0.15 | 0.92 | 16.374199 | 16.524999 | 16.374199 | 5 |
| 1732917840 | 16.374199 | -0.02 | -0.10 | 16.3911 | 16.3911 | 16.374199 | 9 |
| 1732750200 | 16.3911 | -0.02 | -0.12 | 16.41 | 16.41 | 16.3911 | 1 |
| 1732663800 | 16.41 | 0.03 | 0.16 | 16.3843 | 16.41 | 16.3843 | 0 |
| 1732577400 | 16.3843 | -0 | -0.01 | 16.329999 | 16.649999 | 16.329999 | 87 |
| 1732318200 | 16.3853 | -0.03 | -0.21 | 16.42 | 16.7 | 16.3853 | 76 |
| 1732231800 | 16.42 | -0.04 | -0.24 | 16.46 | 16.46 | 16.18 | 273 |
| 1732145400 | 16.46 | 0.02 | 0.12 | 16.440999 | 16.46 | 16.235 | 2215 |
| 1732059000 | 16.440999 | 0.08 | 0.51 | 16.3576 | 16.440999 | 16.3576 | 0 |
| 1731972600 | 16.3576 | -0.04 | -0.27 | 16.402 | 16.402 | 16.3576 | 169 |
| 1731713400 | 16.402 | 0.04 | 0.22 | 16.3653 | 16.402 | 16.3653 | 89 |
| 1731627000 | 16.3653 | -0.08 | -0.52 | 16.450199 | 16.450199 | 16.3653 | 2 |
| 1731540600 | 16.450199 | -0.04 | -0.22 | 16.4866 | 16.5 | 16.450199 | 5 |
| 1731454200 | 16.4866 | 0.13 | 0.80 | 16.355 | 16.4866 | 16.355 | 56 |
| 1731367800 | 16.355 | -0.11 | -0.67 | 16.465 | 16.465 | 16.355 | 2 |
| 1731108600 | 16.465 | 0.14 | 0.86 | 16.325 | 16.465 | 16.26 | 2739 |
| 1731022200 | 16.325 | -0.2 | -1.21 | 16.469999 | 16.469999 | 16.325 | 201 |
| 1730935800 | 16.524999 | -0.04 | -0.21 | 16.6 | 16.6 | 16.524999 | 927 |
| 1730849400 | 16.559999 | -0.11 | -0.67 | 16.6716 | 16.6716 | 16.559999 | 180 |
| 1730763000 | 16.6716 | 0.08 | 0.49 | 16.59 | 16.6716 | 16.59 | 0 |
| 1730500200 | 16.59 | -0.04 | -0.25 | 16.6313 | 16.649999 | 16.59 | 1020 |
| 1730413800 | 16.6313 | 0.03 | 0.19 | 16.6 | 16.66 | 16.6 | 624 |
| 1730327400 | 16.6 | 0.03 | 0.18 | 16.57 | 16.7 | 16.57 | 438 |
| 1730241000 | 16.57 | -0.01 | -0.06 | 16.405 | 16.61 | 16.405 | 171 |
| 1730154600 | 16.579999 | 0.25 | 1.53 | 16.66 | 16.66 | 16.5 | 827 |
| 1729895400 | 16.329999 | -0.21 | -1.26 | 17.75 | 17.75 | 16.309999 | 2301 |
| 1729809000 | 16.5392 | -0.01 | -0.04 | 16.5453 | 16.5839 | 16.5392 | 139 |
| 1729722600 | 16.5453 | 0.03 | 0.18 | 16.515 | 16.719999 | 16.515 | 101 |
| 1729636200 | 16.515 | 0.04 | 0.24 | 16.4752 | 16.515 | 16.4752 | 2 |
| 1729549800 | 16.4752 | -0.2 | -1.23 | 16.6798 | 16.719999 | 16.29 | 4098 |
| 1729290600 | 16.6798 | -0 | -0.00 | 16.6802 | 16.6802 | 16.579999 | 133 |
| 1729204200 | 16.6802 | 0.06 | 0.33 | 16.625 | 16.76 | 16.5 | 955 |
| 1729117800 | 16.625 | -0.03 | -0.16 | 16.6509 | 16.85 | 16.625 | 149 |
| 1729031400 | 16.6509 | 0.05 | 0.31 | 16.6002 | 16.85 | 16.6002 | 435 |
| 1728945000 | 16.6002 | -0.08 | -0.48 | 16.6801 | 16.6801 | 16.44 | 12689 |
| 1728685800 | 16.6801 | -0.02 | -0.09 | 16.09 | 16.6801 | 16.09 | 1471 |
| 1728599400 | 16.6952 | -0.02 | -0.14 | 16.7189 | 16.7189 | 16.6952 | 687 |
| 1728513000 | 16.7189 | -0.05 | -0.28 | 16.7661 | 16.7661 | 16.7189 | 1685 |
| 1728426600 | 16.7661 | 0.05 | 0.31 | 16.715 | 16.7661 | 16.715 | 63 |
| 1728340200 | 16.715 | -0.02 | -0.15 | 16.739799 | 16.739799 | 16.715 | 5 |
| 1728081000 | 16.739799 | -0.13 | -0.80 | 16.874 | 16.874 | 16.739799 | 35 |
| 1727994600 | 16.874 | -0.04 | -0.24 | 16.915 | 16.915 | 16.874 | 33 |
| 1727908200 | 16.915 | -0 | -0.00 | 16.9156 | 16.9156 | 16.915 | 21 |
| 1727821800 | 16.9156 | 0.03 | 0.16 | 16.888 | 16.9156 | 16.888 | 32 |
| 1727735400 | 16.888 | 0 | 0.00 | 16.8873 | 16.888 | 16.75 | 866 |
| 1727476200 | 16.8873 | 0.1 | 0.62 | 16.97 | 16.97 | 16.8873 | 95 |
| 1727389800 | 16.7839 | -0.17 | -1.02 | 16.9565 | 16.9565 | 16.7839 | 0 |
| 1727303400 | 16.9565 | 0.09 | 0.53 | 16.8664 | 16.9565 | 16.8664 | 2 |
| 1727217000 | 16.8664 | -0.02 | -0.11 | 16.885 | 16.885 | 16.8664 | 9 |
| 1727130600 | 16.885 | -0.03 | -0.20 | 16.98 | 16.98 | 16.885 | 64 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
