MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TAIL — Cambria Tail Risk ETF
Cboe BZXCambria Tail Risk ETF
$9.74
+0.01(+0.10%)
- O
- 9.70
- H
- 9.75
- L
- 9.70
- V
- 99.56K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.74
Period Return-23.31%
Period High$12.95
Period Low$9.70
Avg Daily Volume321.3K
Total Trading Days365
TAIL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.70 | $9.75 | $9.70 | $9.74 | +$0.01 | +0.10% | 99,560 | $9.73 | $9.70 $9.75 |
| Oct 6, 2026 | $9.75 | $9.75 | $9.72 | $9.73 | +$0.01 | +0.10% | 114,418 | $9.74 | $9.72 $9.75 |
| Oct 5, 2026 | $9.73 | $9.76 | $9.71 | $9.72 | $-0.05 | -0.51% | 347,517 | $9.74 | $9.71 $9.76 |
| Oct 2, 2026 | $9.82 | $9.83 | $9.76 | $9.77 | $-0.06 | -0.61% | 459,713 | $9.81 | $9.76 $9.83 |
| Oct 1, 2026 | $9.75 | $9.85 | $9.75 | $9.83 | +$0.05 | +0.46% | 83,825 | $9.82 | $9.75 $9.85 |
| Sep 30, 2026 | $9.78 | $9.80 | $9.74 | $9.79 | $-0.02 | -0.15% | 94,631 | $9.76 | $9.74 $9.80 |
| Sep 29, 2026 | $9.80 | $9.80 | $9.77 | $9.80 | +$0.00 | +0.00% | 50,344 | $9.78 | $9.77 $9.80 |
| Sep 28, 2026 | $9.80 | $9.81 | $9.78 | $9.80 | $-0.03 | -0.30% | 171,296 | $9.80 | $9.78 $9.81 |
| Sep 25, 2026 | $9.86 | $9.87 | $9.81 | $9.83 | +$0.01 | +0.09% | 159,220 | $9.84 | $9.81 $9.87 |
| Sep 24, 2026 | $9.88 | $9.91 | $9.82 | $9.82 | $-0.05 | -0.46% | 134,609 | $9.86 | $9.82 $9.91 |
| Sep 23, 2026 | $9.92 | $9.93 | $9.85 | $9.87 | $-0.10 | -0.95% | 100,065 | $9.88 | $9.85 $9.93 |
| Sep 22, 2026 | $9.94 | $9.97 | $9.94 | $9.96 | $-0.01 | -0.10% | 67,154 | $9.95 | $9.94 $9.97 |
| Sep 21, 2026 | $9.98 | $9.98 | $9.94 | $9.97 | +$0.01 | +0.10% | 112,067 | $9.96 | $9.94 $9.98 |
| Sep 18, 2026 | $10.00 | $10.00 | $9.96 | $9.96 | $-0.14 | -1.39% | 190,005 | $9.99 | $9.96 $10.00 |
| Sep 17, 2026 | $10.07 | $10.12 | $10.07 | $10.10 | $-0.02 | -0.20% | 101,696 | $10.10 | $10.07 $10.12 |
| Sep 16, 2026 | $10.11 | $10.15 | $10.11 | $10.12 | +$0.01 | +0.05% | 66,481 | $10.12 | $10.11 $10.15 |
| Sep 15, 2026 | $10.07 | $10.13 | $10.07 | $10.12 | +$0.01 | +0.05% | 388,064 | $10.11 | $10.07 $10.13 |
| Sep 14, 2026 | $10.14 | $10.16 | $10.10 | $10.11 | +$0.01 | +0.10% | 113,207 | $10.12 | $10.10 $10.16 |
| Sep 11, 2026 | $10.12 | $10.14 | $10.09 | $10.10 | $-0.07 | -0.69% | 207,763 | $10.12 | $10.09 $10.14 |
| Sep 10, 2026 | $10.19 | $10.19 | $10.16 | $10.17 | $-0.04 | -0.39% | 290,512 | $10.17 | $10.16 $10.19 |
| Sep 9, 2026 | $10.23 | $10.23 | $10.19 | $10.21 | $-0.01 | -0.10% | 99,873 | $10.21 | $10.19 $10.23 |
| Sep 8, 2026 | $10.22 | $10.22 | $10.19 | $10.22 | +$0.01 | +0.10% | 77,622 | $10.21 | $10.19 $10.22 |
| Sep 4, 2026 | $10.20 | $10.21 | $10.19 | $10.21 | +$0.02 | +0.20% | 53,346 | $10.20 | $10.19 $10.21 |
| Sep 3, 2026 | $10.23 | $10.23 | $10.19 | $10.19 | $-0.03 | -0.29% | 198,130 | $10.21 | $10.19 $10.23 |
| Sep 2, 2026 | $10.26 | $10.26 | $10.21 | $10.22 | $-0.03 | -0.29% | 110,823 | $10.22 | $10.21 $10.26 |
| Sep 1, 2026 | $10.24 | $10.27 | $10.24 | $10.25 | +$0.01 | +0.10% | 107,469 | $10.25 | $10.24 $10.27 |
| Aug 31, 2026 | $10.26 | $10.28 | $10.23 | $10.24 | $-0.03 | -0.29% | 709,382 | $10.27 | $10.23 $10.28 |
| Aug 28, 2026 | $10.31 | $10.32 | $10.26 | $10.27 | $-0.05 | -0.48% | 88,495 | $10.28 | $10.26 $10.32 |
| Aug 27, 2026 | $10.33 | $10.35 | $10.31 | $10.32 | $-0.03 | -0.29% | 525,192 | $10.33 | $10.31 $10.35 |
| Aug 26, 2026 | $10.37 | $10.37 | $10.34 | $10.35 | $-0.03 | -0.29% | 97,640 | $10.35 | $10.34 $10.37 |