Skip to main content
Cambria Global Tail Risk ETF (FAIL)
BATS: FAIL · Real-Time Price · USD
16.26
+0.02 (0.12%)
At close: Dec 18, 2024, 12:12 PM
16.25
-0.01 (-0.07%)
After-hours: Dec 20, 2024, 8:00 PM EST

FAIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.2516.2516.2516.2516.25-0.07%201
Dec 19, 202416.2616.2616.2616.2616.260.12%178
Dec 18, 202416.2816.2816.2416.2416.24-0.06%462
Dec 17, 202416.2216.2516.2116.2516.25-0.68%1,657
Dec 16, 202416.3616.3616.3616.3616.360.87%368
Dec 13, 202416.2316.2616.2116.2216.22-0.22%1,463
Dec 12, 202416.2616.2616.2616.2616.26-0.40%697
Dec 11, 202416.3216.3216.3216.3216.32-0.93%2,038
Dec 10, 202416.2816.6516.2316.4816.480.76%2,823
Dec 9, 202416.3516.3516.3516.3516.35-0.21%305
Dec 6, 202416.4116.4116.3916.3916.390.18%137
Dec 5, 202416.3616.3616.3616.3616.36-0.18%5
Dec 4, 202416.3916.3916.3916.3916.390.10%41
Dec 3, 202416.3716.3716.3716.3716.37-0.94%5
Dec 2, 202416.5316.5316.5316.5316.530.92%5
Nov 29, 202416.3716.3716.3716.3716.37-0.10%9
Nov 27, 202416.3916.3916.3916.3916.39-0.12%1
Nov 26, 202416.4116.4116.4116.4116.410.16%87
Nov 25, 202416.3816.3816.3816.3816.38-0.01%87
Nov 22, 202416.3916.3916.3916.3916.39-0.21%76
Nov 21, 202416.1816.4216.1816.4216.42-0.24%273
Nov 20, 202416.2416.4616.2416.4616.460.12%2,215
Nov 19, 202416.4416.4416.4416.4416.440.51%169
Nov 18, 202416.3616.3616.3616.3616.36-0.27%169
Nov 15, 202416.4016.4016.4016.4016.400.23%89
Nov 14, 202416.3716.3716.3716.3716.37-0.52%2
Nov 13, 202416.4516.4516.4516.4516.45-0.22%5
Nov 12, 202416.4916.4916.4916.4916.490.81%56
Nov 11, 202416.3616.3616.3616.3616.36-0.67%2
Nov 8, 202416.3016.4716.2616.4716.470.86%2,739
Nov 7, 202416.4716.4716.3316.3316.33-1.21%201
Nov 6, 202416.5716.5716.5316.5316.53-0.21%1,051
Nov 5, 202416.5616.5616.5616.5616.56-0.67%180
Nov 4, 202416.6716.6716.6716.6716.670.49%-
Nov 1, 202416.6416.6516.5916.5916.59-0.25%1,027
Oct 31, 202416.6616.6616.6316.6316.630.19%624
Oct 30, 202416.7016.7016.6016.6016.600.18%438
Oct 29, 202416.6116.6116.5716.5716.57-0.06%171
Oct 28, 202416.6516.6516.5016.5816.581.53%827
Oct 25, 202417.7517.7516.3116.3316.33-1.26%2,301
Oct 24, 202416.5816.5816.5416.5416.54-0.04%139
Oct 23, 202416.7216.7216.5516.5516.550.18%101
Oct 22, 202416.5216.5216.5216.5216.520.24%2
Oct 21, 202416.5816.7016.2916.4816.48-1.23%4,098
Oct 18, 202416.5816.6816.5816.6816.68-133
Oct 17, 202416.5916.7616.5916.6816.680.33%955
Oct 16, 202416.6316.6316.6316.6316.63-0.16%149
Oct 15, 202416.6616.6616.6516.6516.650.31%435
Oct 14, 202416.4816.6316.4416.6016.60-0.48%13,189
Oct 11, 202416.6816.6816.6816.6816.68-0.09%1,471
Oct 10, 202416.7016.7016.7016.7016.70-0.14%687
Oct 9, 202416.7216.7216.7216.7216.72-0.28%1,685
Oct 8, 202416.7716.7716.7716.7716.770.31%63
Oct 7, 202416.7216.7216.7216.7216.72-0.15%5
Oct 4, 202416.7416.7416.7416.7416.74-0.79%35
Oct 3, 202416.8716.8716.8716.8716.87-0.24%33
Oct 2, 202416.9216.9216.9216.9216.92-0.01%21
Oct 1, 202416.9216.9216.9216.9216.920.17%32
Sep 30, 202416.7516.8916.7516.8916.890.01%866
Sep 27, 202416.8916.8916.8916.8916.890.61%95
Sep 26, 202416.7816.7816.7816.7816.78-1.02%2
Sep 25, 202416.9616.9616.9616.9616.960.54%2
Sep 24, 202416.8716.8716.8716.8716.87-0.11%9
Sep 23, 202416.8916.8916.8916.8916.89-0.20%64
Sep 20, 202416.9216.9216.9216.9216.92-0.45%98
Sep 19, 202416.9917.0016.9917.0016.89-0.49%146
Sep 18, 202417.0817.0817.0817.0816.97-0.20%11
Sep 17, 202417.1117.1117.1117.1117.010.08%66
Sep 16, 202417.1017.1017.1017.1017.00-0.03%2
Sep 13, 202417.1117.1117.1117.1117.000.14%133
Sep 12, 202417.0817.0817.0817.0816.98-0.16%24
Sep 11, 202417.1117.1117.1117.1117.00-0.23%27
Sep 10, 202417.1517.1517.1517.1517.040.30%48
Sep 9, 202417.1217.1217.1017.1016.99-0.31%121
Sep 6, 202417.1517.1517.1517.1517.040.74%29
Sep 5, 202417.0217.0217.0217.0216.920.29%25
Sep 4, 202416.9716.9716.9716.9716.870.69%25
Sep 3, 202416.8116.8616.8116.8616.750.55%405
Aug 30, 202416.8116.8116.7616.7616.66-0.76%294
Aug 29, 202416.8916.8916.8916.8916.79-0.12%55
Aug 28, 202416.9116.9116.9116.9116.810.40%47
Aug 27, 202416.8416.8416.8416.8416.74-0.18%47
Aug 26, 202417.0017.0016.8716.8716.770.26%300
Aug 23, 202416.8316.8316.8316.8316.730.09%139
Aug 22, 202416.8216.8216.8216.8216.71-0.14%44
Aug 21, 202416.8416.8416.8416.8416.74-0.22%88
Aug 20, 202416.8816.8816.8816.8816.770.42%104
Aug 19, 202416.8116.8116.8116.8116.70-0.18%96
Aug 16, 202416.8416.8416.8416.8416.73-0.05%155
Aug 15, 202416.8416.8416.8416.8416.74-1.07%150
Aug 14, 202417.0317.0317.0317.0316.920.01%187
Aug 13, 202417.0217.0217.0217.0216.92-0.47%234
Aug 12, 202417.1217.1217.0917.1117.00-0.09%544
Aug 9, 202417.1217.1217.1217.1217.020.55%36
Aug 8, 202417.0317.0317.0317.0316.92-1.30%52
Aug 7, 202417.2517.2517.2517.2517.15-1.32%340
Aug 6, 202417.4817.4817.4817.4817.370.56%67
Aug 5, 202417.2317.3817.2317.3817.282.13%803
Aug 2, 202416.9517.0216.9417.0216.923.16%12,878
Aug 1, 202416.7016.7816.4816.5016.400.41%20,678