Cambria Tail Risk ETF (TAIL) Historical Stock Data
11.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAIL is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 11.09 | 11.05 | ↓$0.04 (-0.33%) | 11.04 | 11.09 | 21.34K |
| 2024-12-23 | 11.21 | 11.14 | ↓$0.07 (-0.62%) | 11.13 | 11.23 | 56.08K |
| 2024-12-20 | 11.43 | 11.26 | ↓$0.17 (-1.49%) | 11.23 | 11.44 | 90.27K |
| 2024-12-19 | 11.34 | 11.44 | ↑$0.10 (0.88%) | 11.33 | 11.44 | 53.23K |
| 2024-12-18 | 11.32 | 11.53 | ↑$0.21 (1.86%) | 11.29 | 11.53 | 181.88K |
| 2024-12-17 | 11.29 | 11.31 | ↑$0.02 (0.15%) | 11.29 | 11.32 | 188.31K |
| 2024-12-16 | 11.28 | 11.26 | ↓$0.02 (-0.18%) | 11.26 | 11.32 | 79.31K |
| 2024-12-13 | 11.31 | 11.29 | ↓$0.02 (-0.18%) | 11.29 | 11.32 | 19.88K |
| 2024-12-12 | 11.35 | 11.36 | ↑$0.01 (0.09%) | 11.33 | 11.36 | 17.06K |
| 2024-12-11 | 11.38 | 11.35 | ↓$0.03 (-0.26%) | 11.35 | 11.38 | 21.39K |
| 2024-12-10 | 11.38 | 11.40 | ↑$0.02 (0.18%) | 11.36 | 11.41 | 42.76K |
| 2024-12-09 | 11.39 | 11.41 | ↑$0.02 (0.19%) | 11.39 | 11.41 | 49.03K |
| 2024-12-06 | 11.38 | 11.38 | ↓$0.00 (-0.01%) | 11.37 | 11.40 | 96.44K |
| 2024-12-05 | 11.33 | 11.37 | ↑$0.04 (0.38%) | 11.32 | 11.38 | 47.27K |
| 2024-12-04 | 11.30 | 11.35 | ↑$0.05 (0.44%) | 11.30 | 11.37 | 35.44K |
| 2024-12-03 | 11.37 | 11.34 | ↓$0.03 (-0.26%) | 11.34 | 11.38 | 78.75K |
| 2024-12-02 | 11.37 | 11.37 | ↑$0.00 (0.00%) | 11.33 | 11.38 | 51.77K |
| 2024-11-29 | 11.40 | 11.39 | ↓$0.01 (-0.09%) | 11.37 | 11.40 | 4.84K |
| 2024-11-27 | 11.35 | 11.36 | ↑$0.01 (0.10%) | 11.35 | 11.42 | 16.38K |
| 2024-11-26 | 11.33 | 11.30 | ↓$0.03 (-0.26%) | 11.30 | 11.34 | 17.78K |
| 2024-11-25 | 11.32 | 11.39 | ↑$0.07 (0.62%) | 11.32 | 11.39 | 29.87K |
| 2024-11-22 | 11.33 | 11.30 | ↓$0.03 (-0.26%) | 11.30 | 11.33 | 33.89K |
| 2024-11-21 | 11.35 | 11.36 | ↑$0.01 (0.09%) | 11.33 | 11.42 | 47.68K |
| 2024-11-20 | 11.33 | 11.37 | ↑$0.04 (0.31%) | 11.33 | 11.42 | 5.13K |
| 2024-11-19 | 11.41 | 11.33 | ↓$0.08 (-0.70%) | 11.33 | 11.44 | 41.30K |
| 2024-11-18 | 11.33 | 11.31 | ↓$0.02 (-0.18%) | 11.29 | 11.38 | 127.30K |
| 2024-11-15 | 11.27 | 11.35 | ↑$0.08 (0.74%) | 11.26 | 11.40 | 41.04K |
| 2024-11-14 | 11.29 | 11.29 | ↑$0.00 (0.00%) | 11.27 | 11.31 | 53.35K |
| 2024-11-13 | 11.31 | 11.26 | ↓$0.05 (-0.44%) | 11.22 | 11.31 | 106.51K |
| 2024-11-12 | 11.29 | 11.26 | ↓$0.03 (-0.31%) | 11.24 | 11.30 | 18.68K |
Create an account or log in to view more rows.
$TAIL Yolo
$TAIL it's just a matter of time and patience...
$TAIL LFGGGGGG
$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