Cambria Global Tail Risk ETF (FAIL)
16.10
-0.10 (-0.59%)
Inactive · Last trade price
on Jan 6, 2025
FAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.20% | 26 |
| Jan 7, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.25% | 1 |
| Jan 6, 2025 | 16.14 | 16.17 | 16.12 | 16.17 | 16.17 | -0.14% | 273 |
| Jan 3, 2025 | 16.22 | 16.22 | 16.20 | 16.20 | 16.20 | -0.42% | 337 |
| Jan 2, 2025 | 16.23 | 16.26 | 16.23 | 16.26 | 16.26 | 0.58% | 725 |
| Dec 31, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.52% | 1,449 |
| Dec 30, 2024 | 16.36 | 16.36 | 16.20 | 16.26 | 16.26 | 0.78% | 23,459 |
| Dec 27, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.13% | 90 |
| Dec 26, 2024 | 16.12 | 16.15 | 16.10 | 16.15 | 16.15 | -0.15% | 654 |
| Dec 24, 2024 | 16.10 | 16.18 | 16.10 | 16.18 | 16.18 | -0.23% | 263 |
| Dec 23, 2024 | 16.30 | 16.30 | 16.21 | 16.21 | 16.21 | -0.23% | 371 |
| Dec 20, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.07% | 201 |
| Dec 19, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.12% | 178 |
| Dec 18, 2024 | 16.28 | 16.28 | 16.24 | 16.24 | 16.24 | -0.06% | 462 |
| Dec 17, 2024 | 16.22 | 16.25 | 16.21 | 16.25 | 16.25 | -0.68% | 1,657 |
| Dec 16, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.87% | 368 |
| Dec 13, 2024 | 16.23 | 16.26 | 16.21 | 16.22 | 16.22 | -0.22% | 1,463 |
| Dec 12, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.40% | 697 |
| Dec 11, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.93% | 2,038 |
| Dec 10, 2024 | 16.28 | 16.65 | 16.23 | 16.48 | 16.48 | 0.76% | 2,823 |
| Dec 9, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.21% | 305 |
| Dec 6, 2024 | 16.41 | 16.41 | 16.39 | 16.39 | 16.39 | 0.18% | 137 |
| Dec 5, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.18% | 5 |
| Dec 4, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.10% | 41 |
| Dec 3, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.94% | 5 |
| Dec 2, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.92% | 5 |
| Nov 29, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.10% | 9 |
| Nov 27, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.12% | 1 |
| Nov 26, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.16% | 87 |
| Nov 25, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.01% | 87 |
| Nov 22, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.21% | 76 |
| Nov 21, 2024 | 16.18 | 16.42 | 16.18 | 16.42 | 16.42 | -0.24% | 273 |
| Nov 20, 2024 | 16.24 | 16.46 | 16.24 | 16.46 | 16.46 | 0.12% | 2,215 |
| Nov 19, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.51% | 169 |
| Nov 18, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.27% | 169 |
| Nov 15, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.23% | 89 |
| Nov 14, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.52% | 2 |
| Nov 13, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.22% | 5 |
| Nov 12, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.81% | 56 |
| Nov 11, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.67% | 2 |
| Nov 8, 2024 | 16.30 | 16.47 | 16.26 | 16.47 | 16.47 | 0.86% | 2,739 |
| Nov 7, 2024 | 16.47 | 16.47 | 16.33 | 16.33 | 16.33 | -1.21% | 201 |
| Nov 6, 2024 | 16.57 | 16.57 | 16.53 | 16.53 | 16.53 | -0.21% | 1,051 |
| Nov 5, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.67% | 180 |
| Nov 4, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.49% | - |
| Nov 1, 2024 | 16.64 | 16.65 | 16.59 | 16.59 | 16.59 | -0.25% | 1,027 |
| Oct 31, 2024 | 16.66 | 16.66 | 16.63 | 16.63 | 16.63 | 0.19% | 624 |
| Oct 30, 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 0.18% | 438 |
| Oct 29, 2024 | 16.61 | 16.61 | 16.57 | 16.57 | 16.57 | -0.06% | 171 |
| Oct 28, 2024 | 16.65 | 16.65 | 16.50 | 16.58 | 16.58 | 1.53% | 827 |