Cambria Tail Risk ETF (TAIL)
11.78
0.00 (0.00%)
USD |
BATS |
May 16, 16:00
TAIL Price: 11.78 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 11.78 | 11.81 | 11.76 | 11.78 | 8003.00 |
May 15, 2024 | 11.80 | 11.81 | 11.78 | 11.78 | 42203.00 |
May 14, 2024 | 11.81 | 11.81 | 11.75 | 11.75 | 16875.00 |
May 13, 2024 | 11.74 | 11.79 | 11.73 | 11.73 | 13207.00 |
May 10, 2024 | 11.73 | 11.77 | 11.72 | 11.72 | 38386.00 |
May 09, 2024 | 11.75 | 11.80 | 11.75 | 11.76 | 14190.00 |
May 08, 2024 | 11.83 | 11.84 | 11.77 | 11.78 | 7209.00 |
May 07, 2024 | 11.80 | 11.84 | 11.78 | 11.80 | 6845.00 |
May 06, 2024 | 11.79 | 11.81 | 11.78 | 11.78 | 15524.00 |
May 03, 2024 | 11.83 | 11.84 | 11.81 | 11.82 | 11139.00 |
May 02, 2024 | 11.76 | 11.87 | 11.76 | 11.82 | 20638.00 |
May 01, 2024 | 11.85 | 11.88 | 11.81 | 11.88 | 38170.00 |
Apr 30, 2024 | 11.73 | 11.78 | 11.73 | 11.78 | 14009.00 |
Apr 29, 2024 | 11.74 | 11.80 | 11.74 | 11.75 | 24616.00 |
Apr 26, 2024 | 11.80 | 11.80 | 11.73 | 11.74 | 30028.00 |
Apr 25, 2024 | 11.84 | 11.86 | 11.76 | 11.76 | 65075.00 |
Apr 24, 2024 | 11.78 | 11.84 | 11.77 | 11.79 | 18654.00 |
Apr 23, 2024 | 11.85 | 11.87 | 11.82 | 11.83 | 11542.00 |
Apr 22, 2024 | 11.96 | 11.98 | 11.88 | 11.89 | 15765.00 |
Apr 19, 2024 | 12.04 | 12.05 | 11.98 | 12.04 | 14793.00 |
Apr 18, 2024 | 11.93 | 11.98 | 11.92 | 11.98 | 72101.00 |
Apr 17, 2024 | 11.93 | 12.04 | 11.93 | 11.99 | 25186.00 |
Apr 16, 2024 | 11.97 | 11.97 | 11.90 | 11.91 | 232804.0 |
Apr 15, 2024 | 11.93 | 12.02 | 11.83 | 12.02 | 198442.0 |
Apr 12, 2024 | 11.92 | 12.04 | 11.92 | 12.02 | 14014.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.72
Minimum
May 10 2024
25.02
Maximum
Mar 23 2020
17.67
Average
18.18
Median
Dec 13 2021