UK markets closed

Cambria Tail Risk ETF (TAIL)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
11.77+0.03 (+0.24%)
As of 12:53PM EDT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202411.6711.7811.7011.7711.776,595
17 Jul 202411.6711.7511.6711.7511.7530,600
16 Jul 202411.6111.6711.5911.6711.6721,500
15 Jul 202411.5811.6511.5811.6111.6114,200
12 Jul 202411.6111.6711.6011.6411.647,300
11 Jul 202411.6111.6811.6111.6511.6516,600
10 Jul 202411.5511.6211.5511.5911.5919,500
09 Jul 202411.5711.6011.5211.5411.5441,300
08 Jul 202411.5511.6011.5511.5611.5617,100
05 Jul 202411.5511.6011.5511.5811.5815,900
03 Jul 202411.4911.5511.4911.5311.5326,000
02 Jul 202411.4711.5511.4611.4711.4721,500
01 Jul 202411.5311.5411.4511.4511.4568,700
28 Jun 202411.6511.6711.5611.5911.59106,700
27 Jun 202411.6411.6411.5811.6411.64113,200
26 Jun 202411.6511.6511.6011.6011.6032,700
25 Jun 202411.6511.7111.6511.6911.6928,900
24 Jun 202411.6211.7311.6211.7311.7344,600
21 Jun 202411.7011.7211.6611.6911.6942,800
21 Jun 20240.183 Dividend
20 Jun 202411.7711.8911.7511.8511.67100,900
18 Jun 202411.8011.8511.8011.8311.657,800
17 Jun 202411.7911.8711.7811.8011.6110,700
14 Jun 202411.8911.9111.8611.8811.6914,100
13 Jun 202411.8211.8511.7911.8211.644,600
12 Jun 202411.7611.8211.7611.7711.5913,800
11 Jun 202411.7311.7311.6911.7311.546,500
10 Jun 202411.6611.7511.6511.6511.4712,200
07 Jun 202411.7311.7411.6911.7111.535,000
06 Jun 202411.8111.8411.8111.8111.633,300
05 Jun 202411.8311.8311.8211.8211.644,100
04 Jun 202411.8411.8611.7811.8211.6439,300
03 Jun 202411.7311.8311.7311.7611.5815,800
31 May 202411.7811.7811.7011.7011.5216,100
30 May 202411.6911.7611.6811.7611.589,000
29 May 202411.6711.7211.6311.6811.5017,500
28 May 202411.7511.7511.6411.6811.5049,200
24 May 202411.7011.7411.7011.7011.525,200
23 May 202411.7811.7811.7011.7311.5512,300
22 May 202411.7111.7611.7111.7611.5736,300
21 May 202411.7611.8011.7311.7311.5512,100
20 May 202411.7411.7411.7111.7211.549,300
17 May 202411.8111.8211.7311.7511.5778,800
16 May 202411.7811.8111.7611.7811.608,000
15 May 202411.8011.8111.7811.7811.6042,200
14 May 202411.8111.8111.7511.7511.5716,900
13 May 202411.7411.7911.7311.7311.5513,200
10 May 202411.7311.7711.7311.7311.5438,400
09 May 202411.7511.8011.7511.7611.5814,200
08 May 202411.8311.8411.7711.7811.607,200
07 May 202411.8011.8411.7811.8011.626,800
06 May 202411.7911.8111.7811.7811.6015,500
03 May 202411.8311.8411.8111.8211.6411,100
02 May 202411.7611.8711.7611.8211.6420,600
01 May 202411.8511.8811.8111.8811.7038,200
30 Apr 202411.7311.7811.7311.7811.6014,000
29 Apr 202411.7411.8011.7411.7511.5724,600
26 Apr 202411.8011.8011.7311.7411.5630,000
25 Apr 202411.8511.8611.7611.7611.5865,100
24 Apr 202411.7811.8411.7711.7911.6118,700
23 Apr 202411.8511.8711.8211.8311.6511,500
22 Apr 202411.9611.9811.8811.8911.7115,800
19 Apr 202412.0412.0511.9812.0411.8514,800
18 Apr 202411.9311.9811.9211.9811.7972,100
17 Apr 202411.9312.0311.9311.9911.8025,200
16 Apr 202411.9711.9711.9011.9111.73232,800
15 Apr 202411.9312.0211.8312.0211.83198,400
12 Apr 202411.9212.0511.9212.0211.8314,000
11 Apr 202411.9011.9011.8311.8311.6525,400
10 Apr 202411.9211.9511.8611.8811.7098,800
09 Apr 202411.9712.0511.9711.9911.8012,400
08 Apr 202411.9911.9911.9511.9611.7816,200
05 Apr 202412.0812.0812.0012.0011.8117,600
04 Apr 202411.9912.1511.9812.1511.969,100
03 Apr 202411.9812.0111.9512.0011.8123,900
02 Apr 202412.0012.0612.0012.0011.8116,000
01 Apr 202412.0712.0712.0012.0411.8529,800
28 Mar 202412.0812.1212.0612.1211.9342,300
27 Mar 202412.0912.1312.0712.0711.8838,000
26 Mar 202412.0412.1012.0412.0811.8912,200
25 Mar 202412.0712.1112.0512.0611.8768,300
22 Mar 202412.0812.1112.0712.0811.897,800
21 Mar 202412.0812.0812.0112.0311.8426,600
21 Mar 20240.101 Dividend
20 Mar 202412.1612.1712.1512.1511.867,600
19 Mar 202412.1812.2012.1512.1511.8712,100
18 Mar 202412.1912.1912.1312.1411.8522,800
15 Mar 202412.1812.2412.1712.2011.9125,800
14 Mar 202412.2512.2512.1712.1811.8930,000
13 Mar 202412.2512.2912.2512.2711.9813,500
12 Mar 202412.3512.3512.2712.2711.9824,400
11 Mar 202412.4812.4812.3612.3612.0776,200
08 Mar 202412.3312.4012.3212.3712.0835,500
07 Mar 202412.3512.4112.3112.3312.0414,900
06 Mar 202412.3412.3812.3412.3512.0611,100
05 Mar 202412.3012.4012.3012.3912.1062,900
04 Mar 202412.1912.2612.1912.2411.9518,200
01 Mar 202412.1812.2712.1812.2611.9759,300
29 Feb 202412.2412.2612.1912.2611.978,900
28 Feb 202412.2212.2312.1912.2211.938,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...