U.S. markets close in 2 hours 44 minutes

Cambria Global Tail Risk ETF (FAIL)

Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.710.00 (0.00%)
A partir del 03:59PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 202416.7116.7116.7116.7116.71-
06 may 202416.7016.7016.7016.7016.70100
03 may 202416.6016.6016.6016.6016.60100
02 may 202416.5316.5316.5316.5316.53100
01 may 202416.6016.6016.4416.4416.44400
30 abr 202416.6416.6416.6416.6416.64100
29 abr 202416.5416.5416.5416.5416.54100
26 abr 202416.6616.6616.6616.6616.66-
25 abr 202416.4616.4616.4616.4616.46200
24 abr 202416.7116.7116.7116.7116.71100
23 abr 202416.6716.6716.6716.6716.67100
22 abr 202416.5716.8716.5716.8716.87400
19 abr 202416.8116.8116.8116.8116.81100
18 abr 202416.7716.7716.7716.7716.77100
17 abr 202416.7816.7816.7816.7816.78100
16 abr 202416.7516.7516.7516.7516.75100
15 abr 202416.7816.7816.7816.7816.78200
12 abr 202416.5216.6916.5216.6916.69400
11 abr 202416.8616.8616.6816.6816.681,000
10 abr 202416.5816.7116.5816.7116.71600
09 abr 202417.2517.2516.8516.8516.85700
08 abr 202416.8016.8016.8016.8016.80100
05 abr 202416.8316.8316.8316.8316.83100
04 abr 202416.6416.8316.6416.8316.83300
03 abr 202416.6316.6316.6316.6316.63100
02 abr 202416.9116.9116.9116.9116.91100
01 abr 202416.6816.7716.6816.7716.77200
28 mar 202416.6816.9816.6816.9816.98200
27 mar 202416.7016.8816.7016.8816.88200
26 mar 202416.6816.6816.6816.6816.68100
25 mar 202416.6716.6716.6716.6716.67100
22 mar 202416.7016.7016.7016.7016.70100
21 mar 202416.9616.9616.9616.9616.96100
21 mar 20240.372 Dividendo
20 mar 202417.3617.3617.3617.3616.99100
19 mar 202417.4117.4117.4117.4117.04100
18 mar 202417.3417.3417.3417.3416.97-
15 mar 202417.4017.4017.4017.4017.03300
14 mar 202417.4917.4917.4917.4917.12100
13 mar 202417.5117.5117.5117.5117.13100
12 mar 202417.6517.6517.4817.4817.10100
11 mar 202417.6917.6917.6917.6917.31100
08 mar 202417.5217.5217.5217.5217.15100
07 mar 202417.6317.6317.6317.6317.26100
06 mar 202417.5017.5017.5017.5017.13100
05 mar 202417.2617.4417.2617.3016.931,200
04 mar 202417.2117.2117.2117.2116.84200
01 mar 202417.4417.4417.4417.4417.07100
29 feb 202417.5017.5017.5017.5017.12100
28 feb 202417.4317.4317.4317.4317.06100
27 feb 202417.2717.2717.2717.2716.90100
26 feb 202417.4317.4317.4317.4317.06200
23 feb 202417.1517.3917.1517.3917.02300
22 feb 202417.1317.1317.1317.1316.76100
21 feb 202417.2617.5217.2617.5217.14100
20 feb 202417.4017.4017.4017.4017.02100
16 feb 202417.5117.5717.5117.5717.19300
15 feb 202417.8517.8517.8517.8517.47100
14 feb 202417.9417.9417.5317.5317.15300
13 feb 202417.9117.9117.7217.7217.34200
12 feb 202417.7517.7517.7517.7517.36100
09 feb 202417.7717.7717.7717.7717.39300
08 feb 202417.8917.8917.8917.8917.51100
07 feb 202417.8717.8717.8317.8317.44300
06 feb 202417.8917.8917.5817.5817.20900
05 feb 202417.9617.9617.9617.9617.58100
02 feb 202418.0218.0218.0218.0217.63100
01 feb 202418.0618.0618.0618.0617.67-
31 ene 202418.0218.0218.0218.0217.64100
30 ene 202418.0118.0118.0118.0117.63100
29 ene 202417.9917.9917.9917.9917.60100
26 ene 202417.7717.9717.7717.9517.57700
25 ene 202417.9817.9817.9817.9817.59-
24 ene 202417.7517.9717.7517.9717.58400
23 ene 202418.0318.0318.0318.0317.64200
22 ene 202418.1018.1018.1018.1017.72200
19 ene 202418.2118.2118.2118.2117.82100
18 ene 202418.2018.2018.2018.2017.82200
17 ene 202418.2018.2018.2018.2017.82200
16 ene 202417.8617.8717.8017.8017.4214,500
12 ene 202418.2518.2518.0618.0617.67200
11 ene 202418.0518.0518.0518.0517.66100
10 ene 202418.0918.0917.9317.9317.55200
09 ene 202418.2018.2018.0818.0817.69500
08 ene 202417.7417.9317.7317.9317.55500
05 ene 202418.0218.0218.0218.0217.64100
04 ene 202418.0718.0718.0718.0717.68100
03 ene 202417.7618.0417.7618.0417.66200
02 ene 202418.0018.0018.0018.0017.61100
29 dic 202317.7618.0717.7618.0717.69800
28 dic 202318.0018.0017.9517.9517.56200
27 dic 202318.0918.0918.0918.0917.70100
26 dic 202318.0818.0818.0818.0817.69100
22 dic 202318.0818.0818.0818.0817.69-
21 dic 202318.1718.1718.1718.1717.78100
20 dic 202318.0918.0918.0818.0817.69900
19 dic 202317.9417.9417.9417.9417.56-
18 dic 202318.0518.0517.9817.9817.59200
15 dic 202317.9918.0217.9918.0217.64200
14 dic 202317.7917.9417.7917.9417.56100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...