Cambria Tail Risk ETF (TAIL)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.83486238532 | 11.99 | 12.008 | 11.77 | 70292 | 11.8383813 | SP |
| 4 | -0.47 | -3.83986928105 | 12.24 | 12.2875 | 11.77 | 57273 | 12.01569243 | SP |
| 12 | 0.06 | 0.512382578992 | 11.71 | 13.99 | 11.6559 | 75039 | 12.29558127 | SP |
| 26 | -0.13 | -1.09243697479 | 11.9 | 13.99 | 11.45 | 51357 | 12.13370851 | SP |
| 52 | -1 | -7.83085356304 | 12.77 | 13.99 | 11.45 | 62246 | 12.52230616 | SP |
| 156 | -6.63 | -36.0326086957 | 18.4 | 18.8099 | 11.45 | 229579 | 16.20526923 | SP |
| 260 | -8.75 | -42.6413255361 | 20.52 | 28.38 | 11.45 | 246623 | 18.27459028 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 11.77 | -0.03 | -0.25 | 11.83 | 11.83 | 11.7618 | 74809 |
| 1728599400 | 11.8 | -0.04 | -0.34 | 11.82 | 11.82 | 11.77 | 218258 |
| 1728513000 | 11.84 | -0.08 | -0.67 | 11.89 | 11.89 | 11.8 | 21400 |
| 1728426600 | 11.92 | -0.04 | -0.33 | 11.87 | 11.92 | 11.86 | 34685 |
| 1728340200 | 11.96 | 0.07 | 0.59 | 11.96 | 11.96 | 11.87 | 21868 |
| 1728081000 | 11.89 | -0.18 | -1.49 | 11.99 | 12.008 | 11.88 | 55249 |
| 1727994600 | 12.07 | -0.02 | -0.17 | 12.1 | 12.14 | 12.06 | 27634 |
| 1727908200 | 12.09 | -0.08 | -0.66 | 12.12 | 12.14 | 12.08 | 27312 |
| 1727821800 | 12.17 | 0.12 | 1.00 | 12.1 | 12.2 | 12.1 | 47800 |
| 1727735400 | 12.05 | -0.01 | -0.08 | 12.12 | 12.12 | 12.02 | 53332 |
| 1727476200 | 12.06 | 0.01 | 0.08 | 12 | 12.089 | 12 | 23578 |
| 1727389800 | 12.05 | 0.01 | 0.08 | 12.07 | 12.07 | 11.995 | 28042 |
| 1727303400 | 12.04 | 0 | 0.00 | 12.04 | 12.07 | 12.02 | 18774 |
| 1727217000 | 12.04 | -0.03 | -0.25 | 12.01 | 12.14 | 12.01 | 237542 |
| 1727130600 | 12.07 | -0.03 | -0.25 | 12.05 | 12.11 | 12.03 | 28053 |
| 1726871400 | 12.1 | 0.04 | 0.33 | 12.03 | 12.13 | 12.03 | 17932 |
| 1726785000 | 12.06 | -0.11 | -0.90 | 12.02 | 12.1 | 12.02 | 128450 |
| 1726698600 | 12.17 | -0.06 | -0.49 | 12.24 | 12.2499 | 12.17 | 7301 |
| 1726612200 | 12.23 | 0.01 | 0.08 | 12.22 | 12.2875 | 12.16 | 110146 |
| 1726525800 | 12.22 | -0.01 | -0.08 | 12.265 | 12.27 | 12.2 | 28014 |
| 1726266600 | 12.23 | 0.03 | 0.22 | 12.24 | 12.2599 | 12.18 | 10093 |
| 1726180200 | 12.2037 | -0.09 | -0.70 | 12.3 | 12.3 | 12.16 | 15408 |
| 1726093800 | 12.29 | -0.1 | -0.77 | 12.39 | 12.54 | 12.2305 | 37660 |
| 1726007400 | 12.385 | 0.05 | 0.45 | 12.31 | 12.46 | 12.31 | 165213 |
| 1725921000 | 12.33 | -0.16 | -1.28 | 12.44 | 12.44 | 12.31 | 50367 |
| 1725661800 | 12.49 | 0.18 | 1.46 | 12.23 | 12.54 | 12.23 | 237920 |
| 1725575400 | 12.31 | 0.05 | 0.41 | 12.37 | 12.37 | 12.27 | 307624 |
| 1725489000 | 12.26 | 0.08 | 0.66 | 12.29 | 12.31 | 12.172 | 31904 |
| 1725402600 | 12.18 | 0.28 | 2.35 | 11.95 | 12.25 | 11.95 | 56414 |
| 1725057000 | 11.9 | -0.09 | -0.75 | 11.99 | 12.01 | 11.9 | 18283 |
| 1724970600 | 11.99 | -0.09 | -0.75 | 12.06 | 12.06 | 11.94 | 33592 |
| 1724884200 | 12.08 | 0.04 | 0.33 | 12.05 | 12.1 | 12.01 | 40562 |
| 1724797800 | 12.04 | -0.02 | -0.17 | 12.06 | 12.07 | 12.01 | 15587 |
| 1724711400 | 12.06 | 0 | 0.00 | 12.03 | 12.09 | 12.01 | 36686 |
| 1724452200 | 12.06 | -0.04 | -0.33 | 12.05 | 12.11 | 12.04 | 12688 |
| 1724365800 | 12.1 | 0.01 | 0.11 | 12.15 | 12.15 | 12 | 27562 |
| 1724279400 | 12.0871 | 0.04 | 0.35 | 12.04 | 12.12 | 12.04 | 21949 |
| 1724193000 | 12.0449 | 0.07 | 0.63 | 11.97 | 12.06 | 11.95 | 28480 |
| 1724106600 | 11.97 | -0.04 | -0.33 | 11.99 | 12.02 | 11.96 | 18346 |
| 1723847400 | 12.01 | 0.07 | 0.59 | 11.98 | 12.0186 | 11.94 | 47168 |
| 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 | 35682 |
| 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 | 425015 |
| 1722637800 | 12.5 | 0.45 | 3.75 | 12.24 | 12.63 | 12.21 | 465051 |
| 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 | 23639 |
| 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 | 11.66 | -0.11 | -0.93 | 11.77 | 11.77 | 11.6559 | 66507 |
| 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 | 30635 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
