UK markets close in 7 hours 38 minutes

Cambria Global Tail Risk ETF (FAIL)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
16.46-0.25 (-1.50%)
At close: 03:45PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202416.4616.4616.4616.4616.46200
24 Apr 202416.7116.7116.7116.7116.71100
23 Apr 202416.6716.6716.6716.6716.67100
22 Apr 202416.5716.8716.5716.8716.87400
19 Apr 202416.8116.8116.8116.8116.81100
18 Apr 202416.7716.7716.7716.7716.77100
17 Apr 202416.7816.7816.7816.7816.78100
16 Apr 202416.7516.7516.7516.7516.75100
15 Apr 202416.7816.7816.7816.7816.78200
12 Apr 202416.5216.6916.5216.6916.69400
11 Apr 202416.8616.8616.6816.6816.681,000
10 Apr 202416.5816.7116.5816.7116.71600
09 Apr 202417.2517.2516.8516.8516.85700
08 Apr 202416.8016.8016.8016.8016.80100
05 Apr 202416.8316.8316.8316.8316.83100
04 Apr 202416.6416.8316.6416.8316.83300
03 Apr 202416.6316.6316.6316.6316.63100
02 Apr 202416.9116.9116.9116.9116.91100
01 Apr 202416.6816.7716.6816.7716.77200
28 Mar 202416.6816.9816.6816.9816.98200
27 Mar 202416.7016.8816.7016.8816.88200
26 Mar 202416.6816.6816.6816.6816.68100
25 Mar 202416.6716.6716.6716.6716.67100
22 Mar 202416.7016.7016.7016.7016.70100
21 Mar 202416.9616.9616.9616.9616.96100
21 Mar 20240.372 Dividend
20 Mar 202417.3617.3617.3617.3616.99100
19 Mar 202417.4117.4117.4117.4117.04100
18 Mar 202417.3417.3417.3417.3416.97-
15 Mar 202417.4017.4017.4017.4017.03300
14 Mar 202417.4917.4917.4917.4917.12100
13 Mar 202417.5117.5117.5117.5117.13100
12 Mar 202417.6517.6517.4817.4817.10100
11 Mar 202417.6917.6917.6917.6917.31100
08 Mar 202417.5217.5217.5217.5217.15100
07 Mar 202417.6317.6317.6317.6317.26100
06 Mar 202417.5017.5017.5017.5017.13100
05 Mar 202417.2617.4417.2617.3016.931,200
04 Mar 202417.2117.2117.2117.2116.84200
01 Mar 202417.4417.4417.4417.4417.07100
29 Feb 202417.5017.5017.5017.5017.12100
28 Feb 202417.4317.4317.4317.4317.06100
27 Feb 202417.2717.2717.2717.2716.90100
26 Feb 202417.4317.4317.4317.4317.06200
23 Feb 202417.1517.3917.1517.3917.02300
22 Feb 202417.1317.1317.1317.1316.76100
21 Feb 202417.2617.5217.2617.5217.14100
20 Feb 202417.4017.4017.4017.4017.02100
16 Feb 202417.5117.5717.5117.5717.19300
15 Feb 202417.8517.8517.8517.8517.47100
14 Feb 202417.9417.9417.5317.5317.15300
13 Feb 202417.9117.9117.7217.7217.34200
12 Feb 202417.7517.7517.7517.7517.36100
09 Feb 202417.7717.7717.7717.7717.39300
08 Feb 202417.8917.8917.8917.8917.51100
07 Feb 202417.8717.8717.8317.8317.44300
06 Feb 202417.8917.8917.5817.5817.20900
05 Feb 202417.9617.9617.9617.9617.58100
02 Feb 202418.0218.0218.0218.0217.63100
01 Feb 202418.0618.0618.0618.0617.67-
31 Jan 202418.0218.0218.0218.0217.64100
30 Jan 202418.0118.0118.0118.0117.63100
29 Jan 202417.9917.9917.9917.9917.60100
26 Jan 202417.7717.9717.7717.9517.57700
25 Jan 202417.9817.9817.9817.9817.59-
24 Jan 202417.7517.9717.7517.9717.58400
23 Jan 202418.0318.0318.0318.0317.64200
22 Jan 202418.1018.1018.1018.1017.72200
19 Jan 202418.2118.2118.2118.2117.82100
18 Jan 202418.2018.2018.2018.2017.82200
17 Jan 202418.2018.2018.2018.2017.82200
16 Jan 202417.8617.8717.8017.8017.4214,500
12 Jan 202418.2518.2518.0618.0617.67200
11 Jan 202418.0518.0518.0518.0517.66100
10 Jan 202418.0918.0917.9317.9317.55200
09 Jan 202418.2018.2018.0818.0817.69500
08 Jan 202417.7417.9317.7317.9317.55500
05 Jan 202418.0218.0218.0218.0217.64100
04 Jan 202418.0718.0718.0718.0717.68100
03 Jan 202417.7618.0417.7618.0417.66200
02 Jan 202418.0018.0018.0018.0017.61100
29 Dec 202317.7618.0717.7618.0717.69800
28 Dec 202318.0018.0017.9517.9517.56200
27 Dec 202318.0918.0918.0918.0917.70100
26 Dec 202318.0818.0818.0818.0817.69100
22 Dec 202318.0818.0818.0818.0817.69-
21 Dec 202318.1718.1718.1718.1717.78100
20 Dec 202318.0918.0918.0818.0817.69900
19 Dec 202317.9417.9417.9417.9417.56-
18 Dec 202318.0518.0517.9817.9817.59200
15 Dec 202317.9918.0217.9918.0217.64200
14 Dec 202317.7917.9417.7917.9417.56100
13 Dec 202317.6517.9517.6517.9117.53300
12 Dec 202317.8117.8117.8117.8117.43100
11 Dec 202317.8217.8217.8217.8217.44200
08 Dec 202318.0518.0518.0518.0517.66100
07 Dec 202318.3718.4018.1118.1117.72200
06 Dec 202317.9818.0517.9818.0517.661,000
05 Dec 202318.0318.0317.9917.9917.60500
04 Dec 202318.0518.0517.8717.8717.49200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...