Cambria Tail Risk ETF (TAIL)
CBOE: TAIL
· Real-Time Price · USD
11.88
0.03 (0.25%)
At close: Aug 19, 2025, 3:00 PM
TAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.81 | 11.85 | 11.80 | 11.85 | n/a | 0.51% | 226,576 |
| Aug 18, 2025 | 11.83 | 11.83 | 11.77 | 11.79 | 11.79 | -0.17% | 431,837 |
| Aug 15, 2025 | 11.80 | 11.85 | 11.79 | 11.81 | 11.81 | -0.08% | 70,100 |
| Aug 14, 2025 | 11.91 | 11.91 | 11.81 | 11.82 | 11.82 | -0.42% | 63,018 |
| Aug 13, 2025 | 11.84 | 11.88 | 11.84 | 11.87 | 11.87 | 0.42% | 55,600 |
| Aug 12, 2025 | 11.84 | 11.84 | 11.78 | 11.82 | 11.82 | -0.42% | 139,336 |
| Aug 11, 2025 | 11.87 | 11.87 | 11.85 | 11.87 | 11.87 | 0.00% | 91,600 |
| Aug 8, 2025 | 11.88 | 11.91 | 11.85 | 11.87 | 11.87 | -0.34% | 61,636 |
| Aug 7, 2025 | 11.89 | 11.95 | 11.89 | 11.91 | 11.91 | 0.08% | 101,400 |
| Aug 6, 2025 | 11.92 | 11.95 | 11.87 | 11.90 | 11.90 | -0.42% | 104,902 |
| Aug 5, 2025 | 11.95 | 12.00 | 11.93 | 11.95 | 11.95 | 0.08% | 116,700 |
| Aug 4, 2025 | 11.98 | 11.98 | 11.94 | 11.94 | 11.94 | -0.91% | 112,721 |
| Aug 1, 2025 | 11.96 | 12.06 | 11.96 | 12.05 | 12.05 | 1.86% | 311,132 |
| Jul 31, 2025 | 11.77 | 11.83 | 11.77 | 11.83 | 11.83 | 0.34% | 78,100 |
| Jul 30, 2025 | 11.81 | 11.82 | 11.79 | 11.79 | 11.79 | -0.42% | 81,600 |
| Jul 29, 2025 | 11.76 | 11.84 | 11.75 | 11.84 | 11.84 | 0.77% | 101,509 |
| Jul 28, 2025 | 11.77 | 11.77 | 11.75 | 11.75 | 11.75 | -0.42% | 120,700 |
| Jul 25, 2025 | 11.78 | 11.82 | 11.77 | 11.80 | 11.80 | 0.25% | 351,000 |
| 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 |