Get the Stockscreener App
11.31
0.38%
-0.0436
After Hours:
11.31
Cambria Tail Risk ETF Stock (TAIL) Price History
The historical daily chart and data for Cambria Tail Risk ETF stock (TAIL), show that the latest closing stock price as of November 18, 2024, is $11.31.
- Cambria Tail Risk ETF all-time high stock price is $26.61, occurred on December 24, 2018.
- The lowest Cambria Tail Risk ETF stock price recorded was $11.20 on November 06, 2024. Since then, Cambria Tail Risk ETF's stock price has risen over 0.98% to $11.31 now.
- The 52-week high stock price for TAIL is $13.99, representing a 23.70% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for TAIL is $11.20, indicating a -0.97% decrease from the current share price, occurred on November 06, 2024.
- The closing price of Cambria Tail Risk ETF (TAIL) stock in the beginning of 2023 was $17.64. The stock closed the year at $15.30, a loss of over -13.27% for the year.
The table below shows more information about TAIL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $11.38 | $11.29 | $0.088 | 127,303.0 | -0.38% |
| Nov 15, 2024 | $11.40 | $11.26 | $0.1388 | 41,038.0 | +0.56% |
| Nov 14, 2024 | $11.31 | $11.27 | $0.04 | 53,354.0 | +0.27% |
| Nov 13, 2024 | $11.31 | $11.22 | $0.09 | 106,511.0 | +0.04% |
| Nov 12, 2024 | $11.30 | $11.24 | $0.06 | 18,675.0 | -0.44% |
| Nov 11, 2024 | $11.32 | $11.30 | $0.0239 | 84,912.0 | -0.83% |
| Nov 08, 2024 | $11.40 | $11.34 | $0.06 | 40,779.0 | +0.09% |
| Nov 07, 2024 | $11.39 | $11.31 | $0.08 | 406,929.0 | +0.80% |
| Nov 06, 2024 | $11.35 | $11.20 | $0.15 | 1,271,645.0 | -2.84% |
| Nov 05, 2024 | $11.66 | $11.55 | $0.11 | 39,491.0 | -0.38% |
| Nov 04, 2024 | $11.72 | $11.65 | $0.0664 | 25,399.0 | +0.21% |
| Nov 01, 2024 | $11.72 | $11.61 | $0.11 | 23,821.0 | -0.51% |
| Oct 31, 2024 | $11.74 | $11.61 | $0.13 | 62,791.0 | +0.99% |
| Oct 30, 2024 | $11.65 | $11.56 | $0.09 | 60,811.0 | +0.22% |
| Oct 29, 2024 | $11.59 | $11.51 | $0.08 | 54,182.0 | -0.43% |
| Oct 28, 2024 | $11.63 | $11.57 | $0.0595 | 148,619.0 | -0.51% |
| Oct 25, 2024 | $11.70 | $11.60 | $0.10 | 329,016.0 | +0.00% |
| Oct 24, 2024 | $11.70 | $11.62 | $0.08 | 64,428.0 | +0.26% |
| Oct 23, 2024 | $11.69 | $11.57 | $0.12 | 30,503.0 | +0.60% |
| Oct 22, 2024 | $11.68 | $11.58 | $0.10 | 82,388.0 | -0.17% |
| Oct 21, 2024 | $11.84 | $11.60 | $0.24 | 1,056,732.0 | -0.94% |
Cambria Tail Risk ETF Stock (TAIL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cambria Tail Risk ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TAIL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cambria Tail Risk ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cambria Tail Risk ETF Stock (TAIL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.72 | $11.20 | $0.52 | 2,367,160.0 | -3.42% |
| Oct, 2024 | $12.20 | $11.51 | $0.69 | 2,882,860.0 | -2.82% |
| Sep, 2024 | $12.54 | $11.95 | $0.59 | 1,593,873.0 | +1.26% |
| Aug, 2024 | $13.99 | $11.89 | $2.10 | 2,160,421.0 | +0.59% |
| Jul, 2024 | $11.94 | $11.45 | $0.49 | 524,154.0 | +2.07% |
| Jun, 2024 | $11.91 | $11.56 | $0.35 | 607,153.0 | -0.94% |
| May, 2024 | $11.88 | $11.63 | $0.25 | 477,948.0 | -0.68% |
| Apr, 2024 | $12.15 | $11.73 | $0.42 | 985,181.0 | -2.81% |
| Mar, 2024 | $12.48 | $12.01 | $0.47 | 608,594.0 | -1.14% |
| Feb, 2024 | $12.79 | $12.14 | $0.65 | 1,001,080.0 | -3.39% |
| Jan, 2024 | $12.91 | $12.41 | $0.50 | 827,791.0 | -0.94% |
Cambria Tail Risk ETF Stock (TAIL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.01 | $12.64 | $0.37 | 1,963,650.0 | +1.10% |
| Nov, 2023 | $12.92 | $12.52 | $0.40 | 988,234.0 | -1.52% |
| Oct, 2023 | $13.21 | $12.62 | $0.59 | 3,825,698.0 | -0.58% |
| Sep, 2023 | $13.18 | $12.75 | $0.4299 | 1,914,919.0 | -2.12% |
| Aug, 2023 | $13.55 | $13.15 | $0.40 | 1,867,729.0 | -1.34% |
| Jul, 2023 | $13.63 | $13.13 | $0.4978 | 1,590,172.0 | -1.33% |
| Jun, 2023 | $14.33 | $13.53 | $0.80 | 2,355,348.0 | -5.10% |
| May, 2023 | $15.02 | $14.04 | $0.98 | 2,287,304.0 | -2.19% |
| Apr, 2023 | $15.04 | $14.40 | $0.6399 | 3,394,973.0 | -0.48% |
| Mar, 2023 | $15.67 | $14.29 | $1.38 | 6,262,989.0 | +0.75% |
| Feb, 2023 | $15.01 | $14.44 | $0.575 | 3,659,839.0 | -2.15% |
| Jan, 2023 | $15.52 | $14.84 | $0.6777 | 5,074,524.0 | -2.55% |
Cambria Tail Risk ETF Stock (TAIL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.90 | $15.20 | $0.70 | 8,583,897.0 | +0.72% |
| Nov, 2022 | $15.83 | $15.18 | $0.6543 | 3,948,116.0 | -1.75% |
| Oct, 2022 | $16.93 | $15.43 | $1.50 | 7,404,055.0 | -8.24% |
| Sep, 2022 | $16.85 | $15.84 | $1.01 | 12,277,298.0 | +2.49% |
| Aug, 2022 | $17.00 | $16.11 | $0.8867 | 8,148,031.0 | -1.91% |
| Jul, 2022 | $18.04 | $16.76 | $1.28 | 6,815,696.0 | -4.66% |
| Jun, 2022 | $18.11 | $16.42 | $1.69 | 12,159,158.0 | +4.64% |
| May, 2022 | $18.07 | $16.33 | $1.74 | 12,692,229.0 | -1.00% |
| Apr, 2022 | $17.08 | $15.96 | $1.12 | 10,349,696.0 | +1.92% |
| Mar, 2022 | $18.72 | $16.35 | $2.37 | 8,866,118.0 | -7.04% |
| Feb, 2022 | $18.55 | $17.18 | $1.37 | 11,135,304.0 | +1.07% |
| Jan, 2022 | $18.71 | $17.50 | $1.21 | 11,680,657.0 | -0.78% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):