Cambria Global Tail Risk ETF (FAIL)
16.52
+0.09
(+0.55%)
USD |
BATS |
May 31, 16:00
FAIL Price: 16.52 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 91.00 |
| May 30, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 266.00 |
| May 29, 2024 | 16.55 | 16.55 | 16.14 | 16.50 | 13816.00 |
| May 28, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 19.00 |
| May 24, 2024 | 16.23 | 16.52 | 16.23 | 16.46 | 710.00 |
| May 23, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 5.000 |
| May 22, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 2.000 |
| May 21, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 2.000 |
| May 20, 2024 | 16.96 | 16.96 | 16.56 | 16.56 | 427.00 |
| May 17, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 62.00 |
| May 16, 2024 | 16.65 | 16.65 | 16.61 | 16.61 | 112.00 |
| May 15, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 2.000 |
| May 14, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 1.000 |
| May 13, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 91.00 |
| May 10, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 1.000 |
| May 09, 2024 | 16.31 | 16.60 | 16.31 | 16.60 | 121.00 |
| May 08, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 11.00 |
| May 07, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 9.000 |
| May 06, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 11.00 |
| May 03, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 11.00 |
| May 02, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 41.00 |
| May 01, 2024 | 16.60 | 16.60 | 16.44 | 16.44 | 365.00 |
| Apr 30, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 101.00 |
| Apr 29, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 2.000 |
| Apr 26, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 0.000 |
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
16.41
Minimum
May 28 2024
26.86
Maximum
Dec 18 2020
22.19
Average
22.30
Median
Nov 30 2021