Cambria Tail Risk ETF (TAIL)
BATS: TAIL · Real-Time Price · USD
11.80
+0.03 (0.21%)
Jul 25, 2025, 4:00 PM - Market closed
TAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 11.78 | 11.82 | 11.77 | 11.80 | 11.80 | 0.21% | 350,994 |
| Jul 24, 2025 | 11.77 | 11.80 | 11.76 | 11.77 | 11.77 | -0.34% | 255,427 |
| Jul 23, 2025 | 11.82 | 11.87 | 11.81 | 11.81 | 11.81 | -0.67% | 74,638 |
| Jul 22, 2025 | 11.87 | 11.91 | 11.87 | 11.89 | 11.89 | 0.21% | 57,511 |
| Jul 21, 2025 | 11.88 | 11.88 | 11.85 | 11.87 | 11.87 | 0.13% | 166,463 |
| Jul 18, 2025 | 11.84 | 11.88 | 11.80 | 11.85 | 11.85 | 0.34% | 70,659 |
| Jul 17, 2025 | 11.83 | 11.85 | 11.80 | 11.81 | 11.81 | - | 716,194 |
| Jul 16, 2025 | 11.82 | 11.88 | 11.81 | 11.81 | 11.81 | - | 175,709 |
| Jul 15, 2025 | 11.85 | 11.85 | 11.80 | 11.81 | 11.81 | -0.34% | 72,168 |
| Jul 14, 2025 | 11.86 | 11.87 | 11.83 | 11.85 | 11.85 | - | 107,602 |
| Jul 11, 2025 | 11.87 | 11.87 | 11.82 | 11.85 | 11.85 | -0.08% | 74,893 |
| Jul 10, 2025 | 11.88 | 11.88 | 11.83 | 11.86 | 11.86 | -0.13% | 90,014 |
| Jul 9, 2025 | 11.84 | 11.88 | 11.83 | 11.88 | 11.88 | 0.25% | 111,946 |
| Jul 8, 2025 | 11.85 | 11.86 | 11.81 | 11.85 | 11.85 | -0.34% | 63,057 |
| Jul 7, 2025 | 11.90 | 11.91 | 11.87 | 11.89 | 11.89 | 0.08% | 156,141 |
| Jul 3, 2025 | 11.90 | 11.90 | 11.84 | 11.88 | 11.88 | -0.46% | 82,759 |
| Jul 2, 2025 | 11.90 | 11.96 | 11.89 | 11.93 | 11.93 | -0.29% | 193,570 |
| Jul 1, 2025 | 12.00 | 12.01 | 11.95 | 11.97 | 11.97 | -0.21% | 468,177 |
| Jun 30, 2025 | 11.97 | 12.01 | 11.97 | 11.99 | 11.99 | 0.33% | 244,482 |
| Jun 27, 2025 | 12.00 | 12.01 | 11.95 | 11.95 | 11.95 | -0.58% | 352,451 |
| Jun 26, 2025 | 12.01 | 12.03 | 11.98 | 12.02 | 12.02 | -0.08% | 479,345 |
| Jun 25, 2025 | 11.99 | 12.03 | 11.97 | 12.03 | 12.03 | 0.25% | 72,909 |
| Jun 24, 2025 | 11.97 | 12.03 | 11.97 | 12.00 | 12.00 | -0.66% | 198,503 |
| Jun 23, 2025 | 12.12 | 12.19 | 12.04 | 12.08 | 12.08 | - | 312,834 |
| Jun 20, 2025 | 12.01 | 12.12 | 12.01 | 12.08 | 12.08 | - | 98,144 |
| Jun 18, 2025 | 12.10 | 12.10 | 12.04 | 12.08 | 12.08 | -1.15% | 78,491 |
| Jun 17, 2025 | 12.14 | 12.29 | 12.03 | 12.22 | 12.11 | 1.16% | 251,032 |
| Jun 16, 2025 | 12.10 | 12.10 | 12.06 | 12.08 | 11.97 | -0.82% | 55,687 |
| Jun 13, 2025 | 12.17 | 12.19 | 12.10 | 12.18 | 12.07 | 0.41% | 179,967 |
| Jun 12, 2025 | 12.15 | 12.15 | 12.09 | 12.13 | 12.02 | 0.25% | 110,988 |
| Jun 11, 2025 | 12.02 | 12.10 | 11.98 | 12.10 | 11.99 | 0.50% | 236,534 |
| Jun 10, 2025 | 12.08 | 12.08 | 12.01 | 12.04 | 11.93 | 0.17% | 97,782 |
| Jun 9, 2025 | 12.02 | 12.05 | 12.01 | 12.02 | 11.91 | -0.33% | 140,202 |
| Jun 6, 2025 | 12.07 | 12.14 | 11.99 | 12.06 | 11.95 | -0.99% | 193,515 |
| Jun 5, 2025 | 12.15 | 12.19 | 12.10 | 12.18 | 12.07 | 0.08% | 145,119 |
| Jun 4, 2025 | 12.12 | 12.17 | 12.10 | 12.17 | 12.06 | 0.50% | 32,505 |
| Jun 3, 2025 | 12.14 | 12.17 | 12.09 | 12.11 | 12.00 | -0.16% | 32,552 |
| Jun 2, 2025 | 12.22 | 12.24 | 12.13 | 12.13 | 12.02 | -0.66% | 276,176 |
| May 30, 2025 | 12.20 | 12.27 | 12.16 | 12.21 | 12.10 | 0.08% | 103,482 |
| May 29, 2025 | 12.13 | 12.22 | 12.13 | 12.20 | 12.09 | 0.49% | 157,209 |
| May 28, 2025 | 12.12 | 12.16 | 12.10 | 12.14 | 12.03 | -0.16% | 86,540 |
| May 27, 2025 | 12.22 | 12.22 | 12.14 | 12.16 | 12.05 | -0.82% | 212,952 |
| May 23, 2025 | 12.35 | 12.35 | 12.23 | 12.26 | 12.15 | 0.41% | 228,043 |
| May 22, 2025 | 12.18 | 12.21 | 12.13 | 12.21 | 12.10 | 0.58% | 125,816 |
| May 21, 2025 | 12.10 | 12.17 | 12.06 | 12.14 | 12.03 | 0.21% | 267,974 |
| May 20, 2025 | 12.10 | 12.15 | 12.09 | 12.12 | 12.01 | 0.21% | 142,108 |
| May 19, 2025 | 12.16 | 12.16 | 12.07 | 12.09 | 11.98 | -0.08% | 889,351 |
| May 16, 2025 | 12.15 | 12.18 | 12.07 | 12.10 | 11.99 | -0.17% | 1,546,809 |
| May 15, 2025 | 12.16 | 12.16 | 12.10 | 12.12 | 12.01 | 0.25% | 172,412 |
| May 14, 2025 | 12.10 | 12.15 | 12.05 | 12.09 | 11.98 | -0.08% | 430,714 |