Cambria Tail Risk ETF (TAIL) Historical Stock Data
11.79 ↑0.00 (0.00%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TAIL is down 0.00% a day on average. There have been 15 days where Cambria Tail Risk ETF closed green and 15 days where TAIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.78 | 11.79 | ↑$0.01 (0.08%) | 11.77 | 11.84 | 18.65K |
| 2024-04-23 | 11.85 | 11.83 | ↓$0.02 (-0.17%) | 11.82 | 11.87 | 11.54K |
| 2024-04-22 | 11.96 | 11.89 | ↓$0.07 (-0.59%) | 11.88 | 11.98 | 15.76K |
| 2024-04-19 | 12.04 | 12.04 | ↑$0.00 (0.00%) | 11.99 | 12.05 | 14.55K |
| 2024-04-18 | 11.93 | 11.98 | ↑$0.05 (0.43%) | 11.92 | 11.98 | 72.10K |
| 2024-04-17 | 11.93 | 11.99 | ↑$0.06 (0.50%) | 11.93 | 12.04 | 25.14K |
| 2024-04-16 | 11.97 | 11.91 | ↓$0.06 (-0.50%) | 11.90 | 11.97 | 232.80K |
| 2024-04-15 | 11.93 | 12.02 | ↑$0.09 (0.75%) | 11.83 | 12.02 | 198.44K |
| 2024-04-12 | 11.92 | 12.02 | ↑$0.10 (0.84%) | 11.92 | 12.04 | 14.01K |
| 2024-04-11 | 11.90 | 11.83 | ↓$0.07 (-0.59%) | 11.83 | 11.91 | 25.36K |
| 2024-04-10 | 11.92 | 11.88 | ↓$0.04 (-0.34%) | 11.86 | 11.95 | 97.98K |
| 2024-04-09 | 11.97 | 11.99 | ↑$0.02 (0.17%) | 11.97 | 12.05 | 12.38K |
| 2024-04-08 | 12.00 | 11.96 | ↓$0.03 (-0.29%) | 11.95 | 12.00 | 16.21K |
| 2024-04-05 | 12.08 | 12.00 | ↓$0.08 (-0.66%) | 12.00 | 12.08 | 17.50K |
| 2024-04-04 | 11.99 | 12.15 | ↑$0.16 (1.33%) | 11.97 | 12.15 | 9.05K |
| 2024-04-03 | 11.98 | 12.00 | ↑$0.02 (0.17%) | 11.95 | 12.01 | 23.89K |
| 2024-04-02 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 12.00 | 12.06 | 15.97K |
| 2024-04-01 | 12.07 | 12.04 | ↓$0.03 (-0.25%) | 12.00 | 12.08 | 29.77K |
| 2024-03-28 | 12.08 | 12.12 | ↑$0.04 (0.33%) | 12.06 | 12.12 | 42.31K |
| 2024-03-27 | 12.09 | 12.07 | ↓$0.02 (-0.17%) | 12.07 | 12.13 | 38.04K |
| 2024-03-26 | 12.04 | 12.08 | ↑$0.04 (0.33%) | 12.04 | 12.10 | 12.20K |
| 2024-03-25 | 12.07 | 12.06 | ↓$0.01 (-0.08%) | 12.05 | 12.11 | 68.26K |
| 2024-03-22 | 12.08 | 12.08 | ↑$0.00 (0.00%) | 12.07 | 12.11 | 7.80K |
| 2024-03-21 | 12.08 | 12.03 | ↓$0.05 (-0.41%) | 12.01 | 12.08 | 26.58K |
| 2024-03-20 | 12.16 | 12.15 | ↓$0.01 (-0.08%) | 12.15 | 12.17 | 7.57K |
| 2024-03-19 | 12.18 | 12.15 | ↓$0.03 (-0.22%) | 12.15 | 12.20 | 12.13K |
| 2024-03-18 | 12.19 | 12.14 | ↓$0.05 (-0.41%) | 12.13 | 12.19 | 22.80K |
| 2024-03-15 | 12.18 | 12.20 | ↑$0.02 (0.15%) | 12.18 | 12.24 | 25.83K |
| 2024-03-14 | 12.25 | 12.18 | ↓$0.07 (-0.57%) | 12.17 | 12.25 | 29.95K |
| 2024-03-13 | 12.25 | 12.27 | ↑$0.02 (0.16%) | 12.25 | 12.29 | 13.49K |
Create an account or log in to view more rows.
$TAIL buying!
$TAIL BOUGHT TODAY!
$TAIL holding and buying these dips is so easy.
$TAIL who loaded up??
$TAIL Stair stepping nicely
$TAIL we all speculate but nobody knows what going to happen.
$TAIL Any red I see I shall buy
$TAIL this is going to skyrocket tmr!!!
$TAIL Come on.. Let it fall.. buy later bulls
$TAIL run it!