Cboe US - Delayed Quote
USD
Cambria Tail Risk ETF (TAIL)
10.13
+0.15
(+1.50%)
At close: October 30 at 4:00:00 PM EDT
10.10
-0.03
(-0.30%)
After hours: October 30 at 5:43:45 PM EDT
Trade TAIL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.08
10.19
10.05
10.13
10.13
1,483,600
Oct 29, 2026
10.00
10.00
9.95
9.98
9.98
85,900
Oct 28, 2026
9.97
9.97
9.92
9.92
9.92
62,700
Oct 27, 2026
9.99
10.00
9.96
9.96
9.96
94,100
Oct 26, 2026
10.01
10.04
9.98
9.99
9.99
136,700
Oct 23, 2026
10.07
10.08
10.02
10.03
10.03
231,100
Oct 22, 2026
9.97
10.07
9.94
10.04
10.04
126,600
Oct 21, 2026
9.87
9.90
9.84
9.85
9.85
169,200
Oct 20, 2026
9.93
9.93
9.86
9.88
9.88
459,100
Oct 19, 2026
9.91
9.91
9.86
9.89
9.89
54,000
Oct 16, 2026
9.85
9.97
9.85
9.96
9.96
78,600
Oct 15, 2026
9.93
9.96
9.86
9.88
9.88
95,500
Oct 14, 2026
9.73
9.85
9.72
9.83
9.83
116,700
Oct 13, 2026
9.77
9.79
9.76
9.78
9.78
60,300
Oct 12, 2026
9.75
9.76
9.75
9.76
9.76
26,200
Oct 9, 2026
9.74
9.77
9.74
9.76
9.76
164,000
Oct 8, 2026
9.75
9.81
9.73
9.80
9.80
86,200
Oct 7, 2026
9.70
9.75
9.70
9.74
9.74
99,600
Oct 6, 2026
9.75
9.75
9.72
9.73
9.73
114,000
Oct 5, 2026
9.73
9.76
9.71
9.72
9.72
347,500
Oct 2, 2026
9.82
9.83
9.76
9.77
9.77
459,700
Oct 1, 2026
9.75
9.85
9.75
9.83
9.83
83,800
Sep 30, 2026
9.78
9.80
9.74
9.78
9.78
94,600
Sep 29, 2026
9.80
9.80
9.77
9.80
9.80
50,300
Sep 28, 2026
9.80
9.81
9.78
9.80
9.80
171,300
Sep 25, 2026
9.86
9.87
9.81
9.83
9.83
159,200
Sep 24, 2026
9.88
9.91
9.82
9.82
9.82
134,600
Sep 23, 2026
9.92
9.93
9.85
9.86
9.86
94,800
Sep 22, 2026
9.94
9.97
9.94
9.96
9.96
67,200
Sep 21, 2026
9.98
9.98
9.94
9.97
9.97
112,100
Sep 18, 2026
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
10.00
10.00
9.96
9.96
9.96
190,000
Sep 17, 2026
10.07
10.12
10.07
10.10
10.02
101,700
Sep 16, 2026
10.11
10.15
10.11
10.12
10.04
66,500
Sep 15, 2026
10.07
10.13
10.07
10.11
10.03
383,100
Sep 14, 2026
10.14
10.16
10.10
10.11
10.03
112,900
Sep 11, 2026
10.12
10.14
10.09
10.10
10.02
207,800
Sep 10, 2026
10.19
10.19
10.16
10.17
10.09
290,500
Sep 9, 2026
10.23
10.23
10.19
10.21
10.13
99,900
Sep 8, 2026
10.22
10.22
10.19
10.22
10.14
77,600
Sep 4, 2026
10.20
10.21
10.19
10.21
10.13
52,500
Sep 3, 2026
10.23
10.23
10.19
10.19
10.11
198,100
Sep 2, 2026
10.26
10.26
10.21
10.22
10.14
110,800
Sep 1, 2026
10.24
10.27
10.24
10.25
10.16
107,500
Aug 31, 2026
10.26
10.28
10.23
10.24
10.15
709,400
Aug 28, 2026
10.31
10.31
10.26
10.27
10.18
88,500
Aug 27, 2026
10.33
10.35
10.31
10.32
10.23
525,200
Aug 26, 2026
10.37
10.37
10.34
10.35
10.26
97,600
Aug 25, 2026
10.35
10.39
10.35
10.38
10.29
77,800
Aug 24, 2026
10.32
10.36
10.32
10.34
10.25
101,900
Aug 21, 2026
10.33
10.35
10.31
10.31
10.23
237,700
Aug 20, 2026
10.34
10.38
10.34
10.36
10.27
90,800
Aug 19, 2026
10.39
10.39
10.35
10.39
10.30
131,600
Aug 18, 2026
10.33
10.37
10.33
10.37
10.28
368,500
Aug 17, 2026
10.32
10.35
10.32
10.33
10.24
256,600
Aug 14, 2026
10.36
10.37
10.32
10.34
10.25
187,200
Aug 13, 2026
10.36
10.38
10.36
10.36
10.27
39,300
Aug 12, 2026
10.35
10.36
10.34
10.34
10.25
35,700
Aug 11, 2026
10.33
10.36
10.33
10.35
10.26
44,200
Aug 10, 2026
10.34
10.35
10.32
10.33
10.24
71,900
Aug 7, 2026
10.37
10.39
10.36
10.36
10.28
61,900
Aug 6, 2026
10.37
10.39
10.35
10.35
10.27
98,300
Aug 5, 2026
10.40
10.40
10.38
10.39
10.30
38,400
Aug 4, 2026
10.40
10.41
10.38
10.40
10.31
507,200
Aug 3, 2026
10.43
10.44
10.39
10.39
10.30
85,900
Jul 31, 2026
10.45
10.48
10.40
10.44
10.35
97,200
Jul 30, 2026
10.56
10.56
10.49
10.50
10.41
89,200
Jul 29, 2026
10.55
10.61
10.52
10.61
10.52
121,900
Jul 28, 2026
10.53
10.58
10.53
10.56
10.47
66,300
Jul 27, 2026
10.51
10.58
10.50
10.54
10.45
89,400
Jul 24, 2026
10.54
10.56
10.51
10.54
10.45
166,600
Jul 23, 2026
10.52
10.56
10.51
10.54
10.45
169,200
Jul 22, 2026
10.51
10.52
10.49
10.49
10.40
64,300
Jul 21, 2026
10.54
10.54
10.50
10.52
10.43
92,400
Jul 20, 2026
10.56
10.60
10.55
10.58
10.49
102,300
Jul 17, 2026
10.64
10.68
10.60
10.63
10.54
120,700
Jul 16, 2026
10.53
10.57
10.52
10.56
10.47
161,000
Jul 15, 2026
10.52
10.57
10.52
10.55
10.46
82,600
Jul 14, 2026
10.53
10.56
10.52
10.53
10.44
159,700
Jul 13, 2026
10.51
10.53
10.51
10.52
10.43
88,500
Jul 10, 2026
10.56
10.57
10.52
10.54
10.45
145,900
Jul 9, 2026
10.56
10.58
10.42
10.54
10.45
296,400
Jul 8, 2026
10.58
10.60
10.56
10.58
10.49
151,600
Jul 7, 2026
10.60
10.61
10.57
10.58
10.49
189,600
Jul 6, 2026
10.61
10.62
10.59
10.60
10.51
186,900
Jul 2, 2026
10.61
10.67
10.60
10.62
10.53
663,100
Jul 1, 2026
10.63
10.65
10.62
10.64
10.55
206,000
Jun 30, 2026
10.70
10.73
10.63
10.63
10.54
207,100
Jun 29, 2026
10.76
10.79
10.72
10.72
10.63
119,000
Jun 26, 2026
10.80
10.83
10.77
10.83
10.74
258,600
Jun 25, 2026
10.75
10.82
10.73
10.79
10.70
240,600
Jun 24, 2026
10.75
10.81
10.73
10.77
10.68
147,500
Jun 23, 2026
10.73
10.76
10.70
10.74
10.65
166,000
Jun 22, 2026
10.64
10.65
10.60
10.63
10.54
178,600
Jun 18, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
10.68
10.70
10.66
10.66
10.57
205,000
Jun 17, 2026
10.71
10.76
10.71
10.73
10.59
222,500
Jun 16, 2026
10.68
10.73
10.68
10.72
10.58
116,400
Jun 15, 2026
10.69
10.72
10.68
10.69
10.55
426,100
Jun 12, 2026
10.80
10.80
10.75
10.76
10.62
136,400
Jun 11, 2026
10.82
10.88
10.78
10.82
10.68
257,800
Jun 10, 2026
10.79
10.85
10.77
10.82
10.68
297,900
Jun 9, 2026
10.69
10.87
10.68
10.76
10.62
161,700
Jun 8, 2026
10.71
10.74
10.69
10.72
10.58
638,200
Jun 5, 2026
10.69
10.79
10.68
10.77
10.63
391,100
Jun 4, 2026
10.76
10.76
10.69
10.69
10.55
126,400
Jun 3, 2026
10.72
10.72
10.69
10.71
10.57
158,300
Jun 2, 2026
10.72
10.73
10.71
10.72
10.58
86,800
Jun 1, 2026
10.67
10.72
10.67
10.71
10.57
340,000
May 29, 2026
10.73
10.73
10.70
10.71
10.57
152,700
May 28, 2026
10.72
10.73
10.72
10.73
10.59
269,100
May 27, 2026
10.74
10.75
10.72
10.72
10.58
144,700
May 26, 2026
10.72
10.74
10.71
10.73
10.59
168,000
May 22, 2026
10.70
10.71
10.66
10.69
10.56
75,400
May 21, 2026
10.72
10.72
10.69
10.70
10.56
164,500
May 20, 2026
10.71
10.74
10.69
10.72
10.58
305,100
May 19, 2026
10.70
10.72
10.69
10.70
10.56
133,700
May 18, 2026
10.73
10.76
10.71
10.71
10.57
230,100
May 15, 2026
10.79
10.79
10.72
10.74
10.60
190,200
May 14, 2026
10.84
10.85
10.79
10.79
10.65
175,300
May 13, 2026
10.83
10.86
10.81
10.82
10.68
143,100
May 12, 2026
10.88
10.89
10.84
10.85
10.71
160,800
May 11, 2026
10.90
10.90
10.87
10.88
10.74
257,200
May 8, 2026
10.92
10.94
10.90
10.92
10.78
190,900
May 7, 2026
10.97
10.97
10.90
10.91
10.77
201,100
May 6, 2026
10.94
10.97
10.93
10.93
10.79
843,400
May 5, 2026
10.95
10.96
10.92
10.93
10.79
394,200
May 4, 2026
10.96
10.96
10.93
10.94
10.81
343,500
May 1, 2026
10.94
10.98
10.93
10.97
10.83
176,900
Apr 30, 2026
11.01
11.03
10.95
10.96
10.82
290,500
Apr 29, 2026
11.04
11.04
11.00
11.01
10.86
275,000
Apr 28, 2026
11.06
11.07
11.05
11.05
10.91
180,000
Apr 27, 2026
11.10
11.10
11.04
11.06
10.92
154,100
Apr 24, 2026
11.09
11.10
11.07
11.08
10.94
373,100
Apr 23, 2026
11.12
11.15
11.10
11.10
10.96
652,500
Apr 22, 2026
11.10
11.13
11.09
11.10
10.95
200,800
Apr 21, 2026
11.12
11.17
11.11
11.14
11.00
159,000
Apr 20, 2026
11.19
11.19
11.13
11.15
11.01
225,000
Apr 17, 2026
11.14
11.18
11.12
11.13
10.99
719,100
Apr 16, 2026
11.17
11.20
11.13
11.14
11.00
702,800
Apr 15, 2026
11.19
11.20
11.16
11.16
11.02
299,500
Apr 14, 2026
11.19
11.23
11.19
11.21
11.07
529,400
Apr 13, 2026
11.34
11.34
11.22
11.23
11.09
1,559,200
Apr 10, 2026
11.27
11.30
11.27
11.28
11.14
371,000
Apr 9, 2026
11.35
11.38
11.28
11.29
11.15
470,400
Apr 8, 2026
11.34
11.42
11.31
11.35
11.21
1,335,200
Apr 7, 2026
11.59
11.65
11.57
11.60
11.45
395,000
Apr 6, 2026
11.60
11.60
11.50
11.54
11.39
398,700
Apr 2, 2026
11.77
11.78
11.60
11.63
11.48
596,500
Apr 1, 2026
11.66
11.67
11.58
11.61
11.47
1,228,700
Mar 31, 2026
11.88
11.90
11.70
11.71
11.56
526,400
Mar 30, 2026
11.89
12.07
11.87
12.01
11.86
370,200
Mar 27, 2026
11.79
11.95
11.77
11.93
11.77
662,200
Mar 26, 2026
11.69
11.76
11.64
11.75
11.60
888,300
Mar 25, 2026
11.59
11.65
11.57
11.62
11.47
472,600
Mar 24, 2026
11.67
11.68
11.60
11.63
11.48
496,800
Mar 23, 2026
11.57
11.65
11.53
11.63
11.48
394,000
Mar 20, 2026
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
11.66
11.80
11.64
11.76
11.61
895,300
Mar 19, 2026
11.86
11.87
11.73
11.79
11.56
1,206,800
Mar 18, 2026
11.70
11.78
11.68
11.78
11.55
492,400
Mar 17, 2026
11.67
11.68
11.62
11.67
11.45
463,100
Mar 16, 2026
11.71
11.74
11.65
11.68
11.46
461,400
Mar 13, 2026
11.71
11.78
11.66
11.77
11.54
873,200
Mar 12, 2026
11.69
11.74
11.68
11.74
11.51
865,600
Mar 11, 2026
11.66
11.68
11.61
11.63
11.40
953,900
Mar 10, 2026
11.72
11.73
11.63
11.70
11.48
1,743,900
Mar 9, 2026
11.85
11.89
11.70
11.70
11.48
1,421,900
Mar 6, 2026
11.77
11.81
11.70
11.81
11.58
1,037,300
Mar 5, 2026
11.62
11.71
11.58
11.65
11.43
1,432,200
Mar 4, 2026
11.67
11.69
11.60
11.62
11.40
482,800
Mar 3, 2026
11.79
11.86
11.68
11.72
11.49
2,891,200
Mar 2, 2026
11.77
11.78
11.62
11.65
11.43
1,371,100
Feb 27, 2026
11.76
11.76
11.70
11.72
11.49
854,300
Feb 26, 2026
11.55
11.68
11.55
11.62
11.40
293,400
Feb 25, 2026
11.60
11.60
11.56
11.57
11.35
181,900
Feb 24, 2026
11.72
11.76
11.62
11.64
11.41
249,900
Feb 23, 2026
11.60
11.73
11.60
11.70
11.48
892,500
Feb 20, 2026
11.68
11.68
11.57
11.59
11.37
243,400
Feb 19, 2026
11.63
11.67
11.61
11.65
11.42
580,500
Feb 18, 2026
11.62
11.63
11.57
11.59
11.37
254,300
Feb 17, 2026
11.69
11.75
11.63
11.64
11.42
419,800
Feb 13, 2026
11.67
11.73
11.63
11.69
11.47
643,400
Feb 12, 2026
11.45
11.65
11.45
11.65
11.43
304,400
Feb 11, 2026
11.48
11.51
11.43
11.48
11.26
303,200
Feb 10, 2026
11.46
11.52
11.46
11.52
11.29
146,200
Feb 9, 2026
11.44
11.48
11.42
11.44
11.23
260,400
Feb 6, 2026
11.56
11.56
11.44
11.47
11.24
760,200
Feb 5, 2026
11.52
11.61
11.50
11.59
11.37
542,900
Feb 4, 2026
11.41
11.50
11.38
11.45
11.23
253,500
Feb 3, 2026
11.38
11.48
11.34
11.41
11.20
365,700
Feb 2, 2026
11.44
11.44
11.35
11.36
11.15
166,500
Jan 30, 2026
11.43
11.48
11.40
11.43
11.21
268,300
Jan 29, 2026
11.37
11.50
11.37
11.41
11.19
290,800
Jan 28, 2026
11.37
11.41
11.37
11.39
11.17
169,800
Jan 27, 2026
11.42
11.42
11.39
11.40
11.18
95,200
Jan 26, 2026
11.43
11.43
11.40
11.42
11.20
212,200
Jan 23, 2026
11.40
11.42
11.39
11.42
11.20
90,600
Jan 22, 2026
11.38
11.40
11.36
11.40
11.18
191,200
Jan 21, 2026
11.50
11.50
11.41
11.43
11.21
238,200
Jan 20, 2026
11.51
11.53
11.46
11.52
11.30
220,100
Jan 16, 2026
11.44
11.46
11.40
11.41
11.19
205,900
Jan 15, 2026
11.47
11.48
11.45
11.47
11.25
150,800
Jan 14, 2026
11.49
11.55
11.49
11.50
11.28
174,000
Jan 13, 2026
11.44
11.48
11.42
11.47
11.25
571,600
Jan 12, 2026
11.45
11.45
11.42
11.42
11.20
300,800
Jan 9, 2026
11.46
11.48
11.43
11.45
11.23
679,300
Jan 8, 2026
11.47
11.52
11.46
11.46
11.24
174,300
Jan 7, 2026
11.51
11.51
11.47
11.51
11.29
289,900
Jan 6, 2026
11.50
11.50
11.44
11.45
11.24
386,800
Jan 5, 2026
11.46
11.49
11.46
11.48
11.26
319,600
Jan 2, 2026
11.47
11.51
11.47
11.48
11.25
367,300
Dec 31, 2025
11.47
11.53
11.47
11.49
11.27
417,500
Dec 30, 2025
11.51
11.51
11.48
11.49
11.27
170,700
Dec 29, 2025
11.52
11.54
11.50
11.51
11.28
760,800
Dec 26, 2025
11.49
11.51
11.47
11.49
11.27
193,700
Dec 24, 2025
11.47
11.49
11.46
11.49
11.27
130,100
Dec 23, 2025
11.45
11.47
11.44
11.45
11.23
312,300
Dec 22, 2025
11.48
11.53
11.47
11.48
11.26
363,700
Dec 19, 2025
11.58
11.58
11.52
11.52
11.30
804,200
Dec 18, 2025
0.139
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
11.61
11.65
11.60
11.63
11.40
1,168,400
Dec 17, 2025
11.74
11.80
11.71
11.80
11.44
145,100
Dec 16, 2025
11.66
11.73
11.66
11.72
11.36
190,000
Dec 15, 2025
11.68
11.73
11.68
11.71
11.35
146,800
Dec 12, 2025
11.66
11.73
11.65
11.69
11.33
380,100
Dec 11, 2025
11.74
11.78
11.69
11.69
11.33
122,900
Dec 10, 2025
11.72
11.73
11.68
11.70
11.35
504,300
Dec 9, 2025
11.73
11.74
11.69
11.70
11.35
296,100
Dec 8, 2025
11.72
11.73
11.68
11.71
11.35
128,000
Dec 5, 2025
11.75
11.76
11.71
11.72
11.36
167,800
Dec 4, 2025
11.78
11.80
11.76
11.77
11.40
213,400
Dec 3, 2025
11.81
11.83
11.78
11.80
11.44
106,200
Dec 2, 2025
11.80
11.81
11.76
11.80
11.44
549,800
Dec 1, 2025
11.83
11.83
11.77
11.79
11.43
1,583,600
Nov 28, 2025
11.87
11.89
11.84
11.85
11.49
108,800
Nov 26, 2025
11.90
11.90
11.87
11.89
11.52
303,700
Nov 25, 2025
11.98
12.02
11.92
11.93
11.56
253,500
Nov 24, 2025
12.04
12.05
11.95
11.98
11.61
598,100
Nov 21, 2025
12.10
12.19
12.01
12.07
11.70
1,377,800
Nov 20, 2025
11.87
12.13
11.85
12.13
11.76
545,700
Nov 19, 2025
12.02
12.02
11.92
11.97
11.60
278,800
Nov 18, 2025
12.04
12.07
11.95
12.02
11.65
713,400
Nov 17, 2025
11.90
11.97
11.86
11.94
11.57
553,100
Nov 14, 2025
12.00
12.02
11.85
11.89
11.52
363,600
Nov 13, 2025
11.84
11.93
11.83
11.91
11.55
296,100
Nov 12, 2025
11.86
11.87
11.82
11.85
11.49
173,000
Nov 11, 2025
11.86
11.86
11.82
11.85
11.49
97,000
Nov 10, 2025
11.79
11.86
11.79
11.81
11.45
823,900
Nov 7, 2025
11.92
12.01
11.90
11.90
11.53
340,000
Nov 6, 2025
11.83
11.94
11.83
11.91
11.55
284,500
Nov 5, 2025
11.88
11.91
11.77
11.80
11.44
638,300
Nov 4, 2025
11.90
11.93
11.86
11.90
11.53
659,100
Nov 3, 2025
11.80
11.85
11.79
11.83
11.47
793,200
Oct 31, 2025
11.81
11.86
11.81
11.85
11.48
138,100
