Cambria Tail Risk ETF

TAIL
🏛️ usa →
11.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.88 11.88 11.80 11.81 0.3M
2025-09-25 11.86 11.90 11.82 11.85 0.2M
2025-09-24 11.86 11.89 11.84 11.85 0.1M
2025-09-23 11.84 11.89 11.82 11.89 0.1M
2025-09-22 11.86 11.86 11.81 11.82 0.1M
2025-09-19 11.83 11.85 11.81 11.83 0.1M
2025-09-18 11.84 11.87 11.82 11.86 0.2M
2025-09-17 12.00 12.04 11.94 11.96 0.2M
2025-09-16 11.96 12.00 11.96 11.99 0.1M
2025-09-15 11.94 11.98 11.94 11.96 0.1M
2025-09-12 11.95 11.96 11.93 11.95 0.4M
2025-09-11 11.96 12.01 11.96 12.00 0.1M
2025-09-10 11.96 12.02 11.95 11.98 0.2M
2025-09-09 11.97 12.00 11.95 11.98 0.4M
2025-09-08 11.99 12.02 11.97 12.00 0.2M
2025-09-05 11.96 12.02 11.94 11.96 0.2M
2025-09-04 11.89 11.91 11.88 11.89 0.3M
2025-09-03 11.87 11.93 11.86 11.89 0.2M
2025-09-02 11.90 11.93 11.87 11.88 0.1M
2025-08-29 11.88 11.90 11.84 11.85 0.2M
2025-08-28 11.83 11.88 11.82 11.87 0.2M
2025-08-27 11.84 11.85 11.81 11.83 0.1M
2025-08-26 11.84 11.86 11.81 11.83 0.2M
2025-08-25 11.82 11.84 11.79 11.82 0.1M
2025-08-22 11.91 11.91 11.80 11.84 0.3M
2025-08-21 11.88 11.88 11.83 11.87 0.1M
2025-08-20 11.85 11.91 11.84 11.85 0.1M
2025-08-19 11.81 11.85 11.80 11.85 0.2M
2025-08-18 11.83 11.83 11.77 11.79 0.4M
2025-08-15 11.80 11.85 11.79 11.81 0.1M
2025-08-14 11.91 11.91 11.81 11.82 0.1M
2025-08-13 11.84 11.88 11.84 11.87 0.1M
2025-08-12 11.84 11.84 11.78 11.82 0.1M
2025-08-11 11.87 11.87 11.85 11.87 0.1M
2025-08-08 11.89 11.91 11.85 11.87 0.1M
2025-08-07 11.89 11.95 11.89 11.91 0.1M
2025-08-06 11.92 11.95 11.87 11.90 0.1M
2025-08-05 11.95 12.00 11.93 11.95 0.1M
2025-08-04 11.98 11.98 11.94 11.94 0.1M
2025-08-01 11.96 12.06 11.96 12.05 0.3M
2025-07-31 11.77 11.83 11.77 11.83 0.1M
2025-07-30 11.81 11.82 11.79 11.79 0.1M
2025-07-29 11.76 11.84 11.75 11.84 0.1M
2025-07-28 11.77 11.77 11.75 11.75 0.1M
2025-07-25 11.78 11.82 11.77 11.80 0.4M
2025-07-24 11.77 11.80 11.76 11.77 0.3M
2025-07-23 11.82 11.87 11.81 11.81 0.1M
2025-07-22 11.87 11.91 11.87 11.89 0.1M
2025-07-21 11.88 11.88 11.85 11.87 0.2M
2025-07-18 11.84 11.88 11.80 11.85 0.1M
2025-07-17 11.83 11.85 11.80 11.81 0.7M
2025-07-16 11.82 11.88 11.81 11.81 0.2M
2025-07-15 11.85 11.85 11.80 11.81 0.1M
2025-07-14 11.86 11.87 11.83 11.85 0.1M
2025-07-11 11.87 11.87 11.82 11.85 0.1M
2025-07-10 11.88 11.88 11.83 11.86 0.1M
2025-07-09 11.84 11.88 11.83 11.88 0.1M
2025-07-08 11.85 11.86 11.81 11.85 0.1M
2025-07-07 11.90 11.91 11.87 11.89 0.2M
2025-07-03 11.90 11.90 11.84 11.88 0.1M
2025-07-02 11.90 11.96 11.89 11.93 0.2M
2025-07-01 12.00 12.01 11.95 11.97 0.5M
2025-06-30 11.97 12.01 11.97 11.99 0.2M
2025-06-27 12.00 12.01 11.95 11.95 0.4M
2025-06-26 12.01 12.03 11.98 12.02 0.5M
2025-06-25 11.99 12.03 11.97 12.03 0.1M
2025-06-24 11.97 12.03 11.97 12.00 0.2M
2025-06-23 12.12 12.19 12.04 12.08 0.3M
2025-06-20 12.01 12.12 12.01 12.08 0.1M
2025-06-18 12.10 12.10 12.04 12.08 0.1M
2025-06-17 12.14 12.29 12.03 12.22 0.3M
2025-06-16 12.10 12.10 12.06 12.08 0.1M
2025-06-13 12.17 12.19 12.10 12.18 0.2M
2025-06-12 12.15 12.15 12.09 12.13 0.1M
2025-06-11 12.02 12.10 11.98 12.10 0.2M
2025-06-10 12.08 12.08 12.01 12.04 0.1M
2025-06-09 12.02 12.05 12.01 12.02 0.1M
2025-06-06 12.07 12.14 11.99 12.06 0.2M
2025-06-05 12.15 12.19 12.10 12.18 0.1M
2025-06-04 12.12 12.17 12.10 12.17 0.0M
2025-06-03 12.14 12.17 12.09 12.11 0.0M
2025-06-02 12.22 12.24 12.13 12.13 0.3M
2025-05-30 12.20 12.27 12.16 12.21 0.1M
2025-05-29 12.13 12.22 12.13 12.20 0.2M
2025-05-28 12.12 12.16 12.10 12.14 0.1M
2025-05-27 12.22 12.22 12.14 12.16 0.2M
2025-05-23 12.35 12.35 12.23 12.26 0.2M
2025-05-22 12.18 12.21 12.13 12.21 0.1M
2025-05-21 12.10 12.17 12.06 12.14 0.3M
2025-05-20 12.10 12.15 12.09 12.12 0.1M
2025-05-19 12.16 12.16 12.07 12.09 0.9M
2025-05-16 12.15 12.18 12.07 12.10 1.5M
2025-05-15 12.16 12.16 12.10 12.12 0.2M
2025-05-14 12.10 12.15 12.05 12.09 0.4M
2025-05-13 12.13 12.16 12.06 12.10 0.6M
2025-05-12 12.19 12.23 12.15 12.17 1.1M
2025-05-09 12.42 12.48 12.41 12.43 0.3M
2025-05-08 12.51 12.55 12.39 12.48 0.3M
2025-05-07 12.60 12.68 12.53 12.59 0.2M
2025-05-06 12.60 12.61 12.51 12.58 0.9M
2025-05-05 12.56 12.57 12.47 12.53 0.3M
2025-05-02 12.52 12.59 12.46 12.52 1.3M
2025-05-01 12.71 12.76 12.61 12.68 1.2M
2025-04-30 12.84 12.95 12.73 12.76 1.3M
2025-04-29 12.84 12.84 12.71 12.77 0.3M
2025-04-28 12.66 12.82 12.61 12.71 0.2M
2025-04-25 12.75 12.80 12.67 12.70 0.7M
2025-04-24 12.87 12.90 12.73 12.75 2.2M
2025-04-23 12.84 12.93 12.76 12.89 1.5M
2025-04-22 13.16 13.17 13.00 13.02 0.6M
2025-04-21 13.15 13.45 13.15 13.32 0.7M
2025-04-17 13.11 13.19 13.01 13.07 1.1M
2025-04-16 13.03 13.29 12.94 13.19 0.7M
2025-04-15 12.85 12.95 12.78 12.92 1.6M
2025-04-14 12.84 12.99 12.73 12.90 0.8M
2025-04-11 13.27 13.30 12.95 13.02 0.4M
2025-04-10 13.10 13.73 13.09 13.37 0.9M
2025-04-09 14.04 14.04 12.72 12.80 0.6M
2025-04-08 13.22 14.12 13.08 13.91 0.6M
2025-04-07 14.37 14.67 12.96 13.75 1.4M
2025-04-04 13.02 13.72 13.02 13.65 1.1M
2025-04-03 12.26 12.55 12.18 12.52 0.3M
2025-04-02 11.94 11.94 11.63 11.69 0.1M
2025-04-01 11.83 11.94 11.74 11.78 0.1M
2025-03-31 11.98 12.06 11.73 11.78 0.2M
2025-03-28 11.56 11.82 11.55 11.78 0.1M
2025-03-27 11.50 11.53 11.42 11.50 0.0M
2025-03-26 11.37 11.51 11.37 11.47 0.2M
2025-03-25 11.34 11.41 11.34 11.36 0.0M
2025-03-24 11.49 11.49 11.37 11.37 0.0M
2025-03-21 11.75 11.76 11.61 11.63 0.0M
2025-03-20 11.73 11.75 11.59 11.61 0.1M
2025-03-19 11.72 11.77 11.62 11.64 0.1M
2025-03-18 11.70 11.79 11.67 11.76 0.0M
2025-03-17 11.72 11.72 11.59 11.65 0.2M
2025-03-14 11.90 11.90 11.70 11.71 0.2M
2025-03-13 11.82 12.06 11.82 12.01 0.2M
2025-03-12 11.85 12.00 11.79 11.86 0.1M
2025-03-11 11.98 12.15 11.88 12.02 0.8M
2025-03-10 11.83 12.07 11.78 11.99 0.2M
2025-03-07 11.71 11.86 11.58 11.58 0.1M
2025-03-06 11.63 11.75 11.52 11.70 0.3M
2025-03-05 11.72 11.72 11.48 11.52 0.1M
2025-03-04 11.63 11.86 11.52 11.69 0.4M
2025-03-03 11.37 11.65 11.33 11.64 0.1M
2025-02-28 11.49 11.54 11.38 11.40 0.0M
2025-02-27 11.28 11.47 11.26 11.47 0.1M
2025-02-26 11.28 11.37 11.24 11.34 0.0M
2025-02-25 11.31 11.40 11.30 11.35 0.1M
2025-02-24 11.20 11.24 11.15 11.24 0.1M
2025-02-21 11.02 11.22 11.02 11.19 0.1M
2025-02-20 11.01 11.04 10.99 11.02 0.1M
2025-02-19 10.98 11.00 10.95 10.98 0.0M
2025-02-18 10.97 11.01 10.94 10.94 0.0M
2025-02-14 11.00 11.05 11.00 11.01 0.0M
2025-02-13 10.99 11.01 10.96 10.98 0.0M
2025-02-12 11.03 11.03 10.94 10.96 0.0M
2025-02-11 11.04 11.05 11.01 11.02 0.0M
2025-02-10 11.05 11.08 11.04 11.04 0.0M
2025-02-07 11.02 11.11 11.01 11.07 0.0M
2025-02-06 11.10 11.12 11.05 11.05 0.0M
2025-02-05 11.12 11.16 11.11 11.11 0.0M
2025-02-04 11.08 11.10 11.05 11.10 0.0M
2025-02-03 11.22 11.22 11.08 11.13 0.0M
2025-01-31 11.03 11.04 10.99 11.04 0.0M
2025-01-30 11.03 11.05 10.99 11.03 0.0M
2025-01-29 11.00 11.07 11.00 11.02 0.0M
2025-01-28 11.09 11.11 11.00 11.02 0.0M
2025-01-27 11.17 11.19 11.04 11.12 0.1M
2025-01-24 10.90 10.99 10.90 10.99 0.0M
2025-01-23 10.96 10.96 10.90 10.90 0.0M
2025-01-22 11.01 11.01 10.96 11.00 0.0M
2025-01-21 10.99 11.09 10.91 11.00 0.0M
2025-01-17 11.09 11.09 11.02 11.07 0.0M
2025-01-16 11.04 11.11 11.04 11.11 0.0M
2025-01-15 11.09 11.09 11.06 11.06 0.0M
2025-01-14 11.09 11.15 11.08 11.12 0.0M
2025-01-13 11.19 11.24 11.11 11.12 0.1M
2025-01-10 11.13 11.21 11.11 11.14 0.1M
2025-01-08 11.09 11.16 11.09 11.12 0.1M
2025-01-07 11.05 11.14 11.04 11.13 0.0M
2025-01-06 11.04 11.11 11.02 11.06 0.0M
2025-01-03 11.19 11.19 11.08 11.08 0.0M
2025-01-02 11.19 11.26 11.17 11.23 0.0M