Cambria Global Tail Risk ETF (FAIL) Historical Stock Data
19.71 ↓0.13 (-0.66%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, FAIL is up 0.24% a day on average. There have been 26 days where Cambria Global Tail Risk ETF closed green and 4 days where FAIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 19.33 | 19.71 | ↑$0.38 (1.97%) | 19.33 | 19.71 | 390 |
| 2023-01-27 | 19.84 | 19.84 | ↑$0.00 (0.00%) | 19.84 | 19.84 | 24 |
| 2023-01-26 | 19.52 | 19.52 | ↑$0.00 (0.00%) | 19.52 | 19.52 | 1K |
| 2023-01-25 | 20.10 | 20.10 | ↑$0.00 (0.00%) | 20.10 | 20.10 | 2 |
| 2023-01-24 | 19.94 | 19.94 | ↑$0.00 (0.00%) | 19.94 | 19.94 | 7 |
| 2023-01-23 | 19.88 | 19.88 | ↑$0.00 (0.00%) | 19.88 | 19.88 | 5 |
| 2023-01-20 | 19.85 | 19.85 | ↑$0.00 (0.00%) | 19.85 | 19.85 | 1.05K |
| 2023-01-18 | 19.55 | 19.98 | ↑$0.43 (2.20%) | 19.53 | 19.98 | 2K |
| 2023-01-17 | 20.31 | 19.91 | ↓$0.40 (-1.99%) | 19.91 | 20.35 | 555 |
| 2023-01-13 | 19.95 | 19.95 | ↑$0.00 (0.00%) | 19.95 | 19.95 | 5 |
| 2023-01-12 | 19.95 | 20.05 | ↑$0.09 (0.47%) | 19.56 | 20.05 | 643 |
| 2023-01-11 | 19.91 | 19.99 | ↑$0.08 (0.41%) | 19.91 | 19.99 | 0.93K |
| 2023-01-10 | 19.96 | 19.96 | ↑$0.00 (0.00%) | 19.96 | 19.96 | 3 |
| 2023-01-06 | 20.08 | 20.08 | ↑$0.00 (0.00%) | 20.08 | 20.08 | 2 |
| 2023-01-05 | 20.02 | 20.02 | ↑$0.00 (0.00%) | 20.02 | 20.02 | 18 |
| 2023-01-04 | 20.12 | 20.09 | ↓$0.03 (-0.14%) | 20.09 | 20.12 | 113 |
| 2023-01-03 | 20.18 | 20.18 | ↑$0.00 (0.00%) | 20.18 | 20.18 | 103 |
| 2022-12-30 | 19.72 | 20.13 | ↑$0.41 (2.06%) | 19.70 | 20.13 | 1.51K |
| 2022-12-29 | 20.27 | 20.13 | ↓$0.15 (-0.72%) | 20.13 | 20.27 | 541 |
| 2022-12-23 | 20.36 | 20.36 | ↑$0.00 (0.00%) | 20.36 | 20.36 | 13 |
| 2022-12-22 | 20.36 | 20.36 | ↑$0.00 (0.00%) | 20.36 | 20.36 | 86 |
| 2022-12-20 | 20.36 | 20.36 | ↑$0.00 (0.00%) | 20.36 | 20.36 | 3 |
| 2022-12-19 | 20.42 | 20.42 | ↑$0.00 (0.00%) | 20.42 | 20.42 | 34 |
| 2022-12-16 | 20.64 | 20.49 | ↓$0.15 (-0.71%) | 20.05 | 20.64 | 0.90K |
| 2022-12-15 | 20.32 | 20.50 | ↑$0.18 (0.86%) | 20.32 | 20.50 | 224 |
| 2022-12-14 | 20.35 | 20.35 | ↑$0.00 (0.00%) | 20.35 | 20.35 | 1 |
| 2022-12-13 | 20.30 | 20.37 | ↑$0.07 (0.34%) | 20.30 | 20.37 | 2.20K |
| 2022-12-09 | 20.38 | 20.38 | ↑$0.00 (0.00%) | 20.38 | 20.38 | 52 |
| 2022-12-08 | 20.19 | 20.50 | ↑$0.31 (1.53%) | 20.19 | 20.50 | 284 |
| 2022-12-05 | 19.96 | 20.17 | ↑$0.21 (1.03%) | 19.92 | 20.17 | 259 |
Create an account or log in to view more rows.
$FAIL let’s ride
$FAIL we need those buyers and volume.
$FAIL see you on the moon
$FAIL hold and buy… go green go!!!
$FAIL buying this dip
$FAIL lfg!!! So much movement ! Buy n hodl!
$FAIL has just been halted from trading.
$FAIL love when bulls come out
$FAIL Good morning gang!
$FAIL here to raid