Cambria Tax Aware ETF (TAX)
NASDAQ: TAX · Real-Time Price · USD
27.63
+0.06 (0.21%)
Sep 17, 2025, 4:00 PM EDT - Market closed
TAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.22% | 168 |
| Sep 16, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.42% | 5 |
| Sep 15, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.12% | 21 |
| Sep 12, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.75% | 60 |
| Sep 11, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.41% | 5 |
| Sep 10, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.10% | 7 |
| Sep 9, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.28% | 15 |
| Sep 8, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.14% | 14 |
| Sep 5, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.05% | 36 |
| Sep 4, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.43% | 102 |
| Sep 3, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.18% | 326 |
| Sep 2, 2025 | 26.85 | 27.03 | 26.85 | 27.03 | 27.03 | -0.09% | 160 |
| Aug 29, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.95% | 13 |
| Aug 28, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.23% | 21 |
| Aug 27, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.26% | 1,976 |
| Aug 26, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.57% | 13 |
| Aug 25, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.46% | 2,415 |
| Aug 22, 2025 | 27.17 | 27.21 | 27.15 | 27.15 | 27.15 | 2.11% | 3,540 |
| Aug 21, 2025 | 26.55 | 26.59 | 26.55 | 26.59 | 26.59 | -0.08% | 263 |
| Aug 20, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.31% | 25 |
| Aug 19, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.37% | 12 |
| Aug 18, 2025 | 26.37 | 26.80 | 26.37 | 26.80 | 26.80 | 0.31% | 196 |
| Aug 15, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.51% | 30 |
| Aug 14, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.02% | 18 |
| Aug 13, 2025 | 27.28 | 27.28 | 27.13 | 27.13 | 27.13 | 0.92% | 183 |
| Aug 12, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.86% | 14 |
| Aug 11, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.42% | 37 |
| Aug 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.10% | 206 |
| Aug 7, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.19% | 16 |
| Aug 6, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.05% | 11 |
| Aug 5, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.03% | 77 |
| Aug 4, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.27% | 120 |
| Aug 1, 2025 | 26.22 | 26.22 | 26.17 | 26.17 | 26.17 | -1.08% | 1,205 |
| Jul 31, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.62% | 68 |
| Jul 30, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.03% | 11 |
| Jul 29, 2025 | 26.60 | 26.63 | 26.60 | 26.63 | 26.63 | -0.45% | 511 |
| Jul 28, 2025 | 26.70 | 26.80 | 26.70 | 26.75 | 26.75 | -0.03% | 4,447 |
| Jul 25, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.83% | 23 |
| Jul 24, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.76% | 12 |
| Jul 23, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.16% | 15 |
| Jul 22, 2025 | 26.37 | 26.44 | 26.36 | 26.44 | 26.44 | 0.53% | 606 |
| Jul 21, 2025 | 26.62 | 26.62 | 26.30 | 26.30 | 26.30 | -0.24% | 2,353 |
| Jul 18, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.01% | 46 |
| Jul 17, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.76% | 8 |
| Jul 16, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.35% | 164 |
| Jul 15, 2025 | 26.27 | 26.31 | 26.07 | 26.07 | 26.07 | -1.00% | 2,170 |
| Jul 14, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.60% | 16 |
| Jul 11, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.54% | 110 |
| Jul 10, 2025 | 26.42 | 26.42 | 26.32 | 26.32 | 26.32 | 0.43% | 314 |
| Jul 9, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 26.21 | 0.50% | 120 |