Mail

FAIL - Cambria Global Tail Risk ETF

Cboe US - Cboe US Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	19.42	19.42	19.42	19.42	19.42	100
25 May 2023	19.55	19.55	19.55	19.55	19.55	100
24 May 2023	19.48	19.48	19.48	19.48	19.48	-
23 May 2023	19.37	19.37	19.37	19.37	19.37	100
22 May 2023	19.41	19.41	19.41	19.41	19.41	100
19 May 2023	19.46	19.46	19.46	19.46	19.46	-
18 May 2023	19.61	19.61	19.50	19.50	19.50	200
17 May 2023	19.65	19.65	19.63	19.63	19.63	600
16 May 2023	19.58	19.58	19.58	19.58	19.58	-
15 May 2023	19.76	19.76	19.62	19.62	19.62	200
12 May 2023	19.83	19.83	19.57	19.57	19.57	300
11 May 2023	19.56	19.56	19.56	19.56	19.56	100
10 May 2023	19.59	19.59	19.59	19.59	19.59	100
09 May 2023	19.61	19.61	19.61	19.61	19.61	100
08 May 2023	19.45	19.45	19.45	19.45	19.45	100
05 May 2023	19.77	19.77	19.77	19.77	19.77	100
04 May 2023	19.72	19.72	19.72	19.72	19.72	100
03 May 2023	19.81	19.81	19.81	19.81	19.81	100
02 May 2023	19.74	19.74	19.74	19.74	19.74	100
01 May 2023	19.48	19.48	19.48	19.48	19.48	100
28 Apr 2023	19.72	19.73	19.72	19.73	19.73	500
27 Apr 2023	19.54	19.67	19.53	19.67	19.67	300
26 Apr 2023	19.86	19.91	19.86	19.91	19.91	300
25 Apr 2023	19.87	19.87	19.87	19.87	19.87	100
24 Apr 2023	19.49	19.67	19.49	19.67	19.67	200
21 Apr 2023	19.42	19.42	19.42	19.42	19.42	100
20 Apr 2023	19.44	19.44	19.44	19.44	19.44	100
19 Apr 2023	19.51	19.51	19.51	19.51	19.51	100
18 Apr 2023	19.58	19.58	19.58	19.58	19.58	100
17 Apr 2023	19.61	19.61	19.61	19.61	19.61	-
14 Apr 2023	19.68	19.68	19.68	19.68	19.68	100
13 Apr 2023	19.76	19.76	19.76	19.76	19.76	100
12 Apr 2023	19.59	19.81	19.59	19.81	19.81	700
11 Apr 2023	19.81	19.81	19.81	19.81	19.81	100
10 Apr 2023	19.83	19.83	19.82	19.82	19.82	200
06 Apr 2023	19.97	19.97	19.97	19.97	19.97	100
05 Apr 2023	19.98	19.98	19.98	19.98	19.98	100
04 Apr 2023	19.90	19.92	19.90	19.92	19.92	200
03 Apr 2023	19.68	19.71	19.68	19.71	19.71	400
31 Mar 2023	19.89	19.89	19.89	19.89	19.89	100
30 Mar 2023	19.84	19.84	19.84	19.84	19.84	100
29 Mar 2023	19.91	19.91	19.91	19.91	19.91	100
28 Mar 2023	20.00	20.00	20.00	20.00	20.00	100
27 Mar 2023	20.03	20.03	20.03	20.03	20.03	100
24 Mar 2023	20.00	20.33	19.98	20.14	20.14	1,100
23 Mar 2023	20.23	20.25	19.90	19.95	19.95	4,300
22 Mar 2023	20.22	20.22	20.22	20.22	20.22	100
21 Mar 2023	20.10	20.10	20.10	20.10	20.10	100
20 Mar 2023	20.29	20.29	20.29	20.29	20.29	100
17 Mar 2023	20.32	20.32	20.32	20.32	20.32	100
16 Mar 2023	20.28	20.28	20.28	20.28	20.28	-
15 Mar 2023	20.12	20.26	20.12	20.26	20.26	300
14 Mar 2023	20.08	20.08	20.08	20.08	20.08	100
13 Mar 2023	20.16	20.23	20.04	20.23	20.23	700
10 Mar 2023	19.90	19.90	19.81	19.81	19.81	200
09 Mar 2023	19.57	19.57	19.57	19.57	19.57	100
08 Mar 2023	19.27	19.48	19.27	19.41	19.41	600
07 Mar 2023	19.37	19.37	19.37	19.37	19.37	100
06 Mar 2023	19.38	19.38	19.38	19.38	19.38	100
03 Mar 2023	19.58	19.58	19.18	19.43	19.43	500
02 Mar 2023	19.33	19.33	19.33	19.33	19.33	100
01 Mar 2023	19.46	19.46	19.46	19.46	19.46	100
28 Feb 2023	19.56	19.56	19.56	19.56	19.56	100
27 Feb 2023	19.36	19.75	19.36	19.56	19.56	1,900
24 Feb 2023	19.48	19.48	19.48	19.48	19.48	100
23 Feb 2023	19.55	19.55	19.55	19.55	19.55	100
22 Feb 2023	19.49	19.49	19.49	19.49	19.49	100
21 Feb 2023	19.40	19.40	19.19	19.40	19.40	200
17 Feb 2023	19.60	19.69	19.48	19.48	19.48	1,100
16 Feb 2023	19.38	19.40	19.38	19.40	19.40	200
15 Feb 2023	19.13	19.28	19.06	19.28	19.28	2,300
14 Feb 2023	19.31	19.31	19.31	19.31	19.31	100
13 Feb 2023	19.33	19.33	19.33	19.33	19.33	100
10 Feb 2023	19.19	19.61	19.19	19.61	19.61	200
09 Feb 2023	19.64	19.64	19.64	19.64	19.64	100
08 Feb 2023	19.68	19.68	19.68	19.68	19.68	100
07 Feb 2023	19.65	19.65	19.65	19.65	19.65	100
06 Feb 2023	19.65	19.65	19.65	19.65	19.65	100
03 Feb 2023	19.56	19.68	19.56	19.68	19.68	200
02 Feb 2023	19.45	19.82	19.41	19.82	19.82	1,700
01 Feb 2023	20.16	20.16	19.78	19.78	19.78	100
31 Jan 2023	19.71	19.71	19.71	19.71	19.71	100
30 Jan 2023	19.33	19.71	19.33	19.71	19.71	400
27 Jan 2023	19.84	19.84	19.84	19.84	19.84	100
26 Jan 2023	19.52	19.52	19.52	19.52	19.52	1,000
25 Jan 2023	20.09	20.09	20.09	20.09	20.09	100
24 Jan 2023	19.93	19.93	19.93	19.93	19.93	100
23 Jan 2023	19.88	19.88	19.88	19.88	19.88	-
20 Jan 2023	19.85	19.85	19.85	19.85	19.85	1,000
19 Jan 2023	19.95	19.95	19.95	19.95	19.95	-
18 Jan 2023	19.55	19.98	19.53	19.98	19.98	2,000
17 Jan 2023	20.31	20.35	19.91	19.91	19.91	600
13 Jan 2023	19.95	19.95	19.95	19.95	19.95	100
12 Jan 2023	19.95	20.05	19.56	20.05	20.05	600
11 Jan 2023	19.91	19.99	19.91	19.99	19.99	900
10 Jan 2023	19.95	19.95	19.95	19.95	19.95	100
09 Jan 2023	20.02	20.02	20.02	20.02	20.02	-
06 Jan 2023	20.08	20.08	20.08	20.08	20.08	100
05 Jan 2023	20.02	20.02	20.02	20.02	20.02	100
04 Jan 2023	20.11	20.11	20.09	20.09	20.09	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...