Yahoo

Correo

U.S. markets open in 4 hours 42 minutes

F S&P 500
5,200.25
-12.50(-0.24%)
F Dow Jones
39,123.00
-72.00(-0.18%)
F Nasdaq
18,125.50
-61.00(-0.34%)
E-mini Russell 2000 Index Futur
2,055.10
-9.70(-0.47%)
Petróleo
79.68
+0.69(+0.87%)
Oro
2,318.40
-3.90(-0.17%)

Cambria Tail Risk ETF (TAIL)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.78

-0.02

(-0.13%)

Al cierre: 03:47PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	11.83	11.84	11.77	11.78	11.78	7,200
07 may 2024	11.80	11.84	11.78	11.80	11.80	6,800
06 may 2024	11.79	11.81	11.78	11.78	11.78	15,500
03 may 2024	11.83	11.84	11.81	11.82	11.82	11,100
02 may 2024	11.76	11.87	11.76	11.82	11.82	20,600
01 may 2024	11.85	11.88	11.81	11.88	11.88	38,200
30 abr 2024	11.73	11.78	11.73	11.78	11.78	14,000
29 abr 2024	11.74	11.80	11.74	11.75	11.75	24,600
26 abr 2024	11.80	11.80	11.73	11.74	11.74	30,000
25 abr 2024	11.85	11.86	11.76	11.76	11.76	65,100
24 abr 2024	11.78	11.84	11.77	11.79	11.79	18,700
23 abr 2024	11.85	11.87	11.82	11.83	11.83	11,500
22 abr 2024	11.96	11.98	11.88	11.89	11.89	15,800
19 abr 2024	12.04	12.05	11.98	12.04	12.04	14,800
18 abr 2024	11.93	11.98	11.92	11.98	11.98	72,100
17 abr 2024	11.93	12.03	11.93	11.99	11.99	25,200
16 abr 2024	11.97	11.97	11.90	11.91	11.91	232,800
15 abr 2024	11.93	12.02	11.83	12.02	12.02	198,400
12 abr 2024	11.92	12.05	11.92	12.02	12.02	14,000
11 abr 2024	11.90	11.90	11.83	11.83	11.83	25,400
10 abr 2024	11.92	11.95	11.86	11.88	11.88	98,800
09 abr 2024	11.97	12.05	11.97	11.99	11.99	12,400
08 abr 2024	11.99	11.99	11.95	11.96	11.96	16,200
05 abr 2024	12.08	12.08	12.00	12.00	12.00	17,600
04 abr 2024	11.99	12.15	11.98	12.15	12.15	9,100
03 abr 2024	11.98	12.01	11.95	12.00	12.00	23,900
02 abr 2024	12.00	12.06	12.00	12.00	12.00	16,000
01 abr 2024	12.07	12.07	12.00	12.04	12.04	29,800
28 mar 2024	12.08	12.12	12.06	12.12	12.12	42,300
27 mar 2024	12.09	12.13	12.07	12.07	12.07	38,000
26 mar 2024	12.04	12.10	12.04	12.08	12.08	12,200
25 mar 2024	12.07	12.11	12.05	12.06	12.06	68,300
22 mar 2024	12.08	12.11	12.07	12.08	12.08	7,800
21 mar 2024	12.08	12.08	12.01	12.03	12.03	26,600
21 mar 2024	0.101 Dividendo
20 mar 2024	12.16	12.17	12.15	12.15	12.05	7,600
19 mar 2024	12.18	12.20	12.15	12.15	12.05	12,100
18 mar 2024	12.19	12.19	12.13	12.14	12.04	22,800
15 mar 2024	12.18	12.24	12.17	12.20	12.10	25,800
14 mar 2024	12.25	12.25	12.17	12.18	12.08	30,000
13 mar 2024	12.25	12.29	12.25	12.27	12.17	13,500
12 mar 2024	12.35	12.35	12.27	12.27	12.17	24,400
11 mar 2024	12.48	12.48	12.36	12.36	12.26	76,200
08 mar 2024	12.33	12.40	12.32	12.37	12.27	35,500
07 mar 2024	12.35	12.41	12.31	12.33	12.23	14,900
06 mar 2024	12.34	12.38	12.34	12.35	12.25	11,100
05 mar 2024	12.30	12.40	12.30	12.39	12.29	62,900
04 mar 2024	12.19	12.26	12.19	12.24	12.14	18,200
01 mar 2024	12.18	12.27	12.18	12.26	12.16	59,300
29 feb 2024	12.24	12.26	12.19	12.26	12.16	8,900
28 feb 2024	12.22	12.23	12.19	12.22	12.12	8,900
27 feb 2024	12.27	12.27	12.15	12.15	12.05	21,100
26 feb 2024	12.20	12.25	12.17	12.21	12.11	14,400
23 feb 2024	12.22	12.24	12.18	12.19	12.09	12,300
22 feb 2024	12.23	12.24	12.14	12.15	12.05	28,200
21 feb 2024	12.33	12.37	12.24	12.25	12.15	19,400
20 feb 2024	12.26	12.37	12.26	12.32	12.22	14,000
16 feb 2024	12.27	12.30	12.22	12.24	12.14	48,800
15 feb 2024	12.31	12.36	12.26	12.28	12.18	55,900
14 feb 2024	12.33	12.36	12.25	12.29	12.19	36,900
13 feb 2024	12.30	12.37	12.28	12.31	12.20	20,300
12 feb 2024	12.35	12.38	12.33	12.35	12.25	19,800
09 feb 2024	12.34	12.40	12.30	12.33	12.23	326,100
08 feb 2024	12.41	12.42	12.35	12.35	12.25	26,500
07 feb 2024	12.43	12.48	12.40	12.43	12.33	148,200
06 feb 2024	12.43	12.48	12.43	12.44	12.34	88,900
05 feb 2024	12.39	12.51	12.38	12.39	12.29	31,700
02 feb 2024	12.65	12.65	12.50	12.51	12.41	52,100
01 feb 2024	12.76	12.79	12.70	12.70	12.59	19,400
31 ene 2024	12.58	12.69	12.58	12.69	12.58	13,600
30 ene 2024	12.48	12.58	12.48	12.50	12.40	21,800
29 ene 2024	12.47	12.55	12.47	12.55	12.45	7,800
26 ene 2024	12.46	12.51	12.43	12.51	12.41	21,700
25 ene 2024	12.44	12.50	12.44	12.46	12.36	12,100
24 ene 2024	12.47	12.48	12.41	12.42	12.32	14,500
23 ene 2024	12.51	12.51	12.46	12.46	12.36	18,400
22 ene 2024	12.51	12.59	12.49	12.51	12.41	65,600
19 ene 2024	12.57	12.57	12.50	12.50	12.40	35,800
18 ene 2024	12.65	12.65	12.55	12.56	12.46	26,200
17 ene 2024	12.71	12.73	12.64	12.64	12.53	49,100
16 ene 2024	12.64	12.75	12.63	12.68	12.57	27,300
12 ene 2024	12.68	12.76	12.68	12.71	12.60	39,000
11 ene 2024	12.63	12.71	12.63	12.69	12.58	74,900
10 ene 2024	12.75	12.77	12.63	12.63	12.53	49,700
09 ene 2024	12.70	12.74	12.66	12.68	12.57	58,700
08 ene 2024	12.72	12.81	12.68	12.69	12.58	76,700
05 ene 2024	12.75	12.82	12.70	12.72	12.61	56,000
04 ene 2024	12.85	12.87	12.78	12.82	12.71	33,900
03 ene 2024	12.75	12.91	12.75	12.89	12.78	84,400
02 ene 2024	12.84	12.89	12.78	12.84	12.73	41,300
29 dic 2023	12.76	12.90	12.76	12.81	12.70	129,000
28 dic 2023	12.84	12.92	12.82	12.83	12.72	114,300
27 dic 2023	12.82	12.96	12.82	12.92	12.81	88,200
26 dic 2023	13.00	13.00	12.80	12.84	12.73	25,500
22 dic 2023	12.82	12.90	12.82	12.89	12.78	44,700
21 dic 2023	13.01	13.01	12.86	12.91	12.80	39,700
20 dic 2023	12.76	12.98	12.76	12.93	12.82	960,600
19 dic 2023	12.70	12.80	12.70	12.77	12.66	34,200
18 dic 2023	12.73	12.79	12.73	12.78	12.67	27,500
15 dic 2023	12.79	12.85	12.78	12.84	12.73	34,400
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...

F S&P 5005,200.25-12.50(-0.24%)

F Dow Jones39,123.00-72.00(-0.18%)

F Nasdaq18,125.50-61.00(-0.34%)

E-mini Russell 2000 Index Futur2,055.10-9.70(-0.47%)

Petróleo79.68+0.69(+0.87%)

Oro2,318.40-3.90(-0.17%)

Cambria Tail Risk ETF (TAIL)

F S&P 500
5,200.25
-12.50(-0.24%)

F Dow Jones
39,123.00
-72.00(-0.18%)

F Nasdaq
18,125.50
-61.00(-0.34%)

E-mini Russell 2000 Index Futur
2,055.10
-9.70(-0.47%)

Petróleo
79.68
+0.69(+0.87%)

Oro
2,318.40
-3.90(-0.17%)