Cambria Tax Aware ETF (TAX)
NASDAQ: TAX · Real-Time Price · USD
22.34
+0.38 (1.73%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.12% | 47 |
| Apr 25, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.49% | 48 |
| Apr 24, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.79% | 112 |
| Apr 23, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.64% | 62 |
| Apr 22, 2025 | 21.95 | 21.96 | 21.95 | 21.96 | 21.96 | 2.20% | 1,420 |
| Apr 21, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -2.22% | 50 |
| Apr 17, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.37% | 50 |
| Apr 16, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.63% | 59 |
| Apr 15, 2025 | 22.32 | 22.32 | 22.21 | 22.26 | 22.26 | 0.59% | 4,775 |
| Apr 14, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.36% | 149 |
| Apr 11, 2025 | 21.87 | 22.05 | 21.87 | 22.05 | 22.05 | 1.25% | 1,891 |
| Apr 10, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -3.16% | 68 |
| Apr 9, 2025 | 20.69 | 22.49 | 20.69 | 22.49 | 22.49 | 8.52% | 20,420 |
| Apr 8, 2025 | 20.89 | 20.94 | 20.61 | 20.72 | 20.72 | -1.48% | 5,600 |
| Apr 7, 2025 | 21.53 | 21.54 | 20.00 | 21.04 | 21.04 | -0.38% | 5,860 |
| Apr 4, 2025 | 21.14 | 21.14 | 20.96 | 21.12 | 21.12 | -4.65% | 392 |
| Apr 3, 2025 | 22.35 | 22.38 | 22.15 | 22.15 | 22.15 | -5.20% | 595 |
| Apr 2, 2025 | 23.16 | 23.36 | 23.16 | 23.36 | 23.36 | 1.32% | 519 |
| Apr 1, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.39% | 35 |
| Mar 31, 2025 | 22.64 | 22.97 | 22.64 | 22.97 | 22.97 | 0.35% | 102 |
| Mar 28, 2025 | 22.86 | 22.89 | 22.86 | 22.89 | 22.89 | -1.90% | 100 |
| Mar 27, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.77% | 12 |
| Mar 26, 2025 | 23.50 | 23.51 | 23.50 | 23.51 | 23.51 | -1.01% | 161 |
| Mar 25, 2025 | 23.77 | 23.77 | 23.68 | 23.75 | 23.75 | -0.04% | 9,903 |
| Mar 24, 2025 | 23.68 | 23.76 | 23.63 | 23.76 | 23.76 | 2.34% | 279 |
| Mar 21, 2025 | 23.09 | 23.22 | 23.09 | 23.22 | 23.22 | -0.23% | 182 |
| Mar 20, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.39% | 88 |
| Mar 19, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.38% | 5 |
| Mar 18, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.88% | 6 |
| Mar 17, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.06% | 10 |
| Mar 14, 2025 | 22.47 | 23.01 | 22.47 | 23.01 | 23.01 | 2.25% | 197 |
| Mar 13, 2025 | 22.53 | 22.53 | 22.50 | 22.50 | 22.50 | -1.86% | 248 |
| Mar 12, 2025 | 22.94 | 22.94 | 22.93 | 22.93 | 22.93 | 0.26% | 19,002 |
| Mar 11, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.24% | 6 |
| Mar 10, 2025 | 23.09 | 23.09 | 22.92 | 22.92 | 22.92 | -2.43% | 1,190 |
| Mar 7, 2025 | 23.46 | 23.50 | 23.46 | 23.50 | 23.50 | 0.23% | 238 |
| Mar 6, 2025 | 23.76 | 23.79 | 23.44 | 23.44 | 23.44 | -1.96% | 496 |
| Mar 5, 2025 | 23.66 | 23.91 | 23.66 | 23.91 | 23.91 | 1.27% | 35,536 |
| Mar 4, 2025 | 23.41 | 23.61 | 23.41 | 23.61 | 23.61 | -1.42% | 264 |
| Mar 3, 2025 | 24.33 | 24.40 | 23.95 | 23.95 | 23.95 | -1.88% | 1,086 |
| Feb 28, 2025 | 24.23 | 24.41 | 24.06 | 24.41 | 24.41 | 1.03% | 504 |
| Feb 27, 2025 | 24.34 | 24.46 | 24.16 | 24.16 | 24.16 | -0.67% | 831 |
| Feb 26, 2025 | 24.39 | 24.50 | 24.27 | 24.32 | 24.32 | - | 980 |
| Feb 25, 2025 | 24.25 | 24.39 | 24.13 | 24.32 | 24.32 | -0.66% | 1,331 |
| Feb 24, 2025 | 24.45 | 24.64 | 24.42 | 24.48 | 24.48 | -0.63% | 3,341 |
| Feb 21, 2025 | 25.16 | 25.16 | 24.64 | 24.64 | 24.64 | -2.56% | 1,655 |
| Feb 20, 2025 | 25.20 | 25.29 | 25.15 | 25.29 | 25.29 | -0.99% | 925 |
| Feb 19, 2025 | 25.40 | 25.54 | 25.40 | 25.54 | 25.54 | 0.08% | 345 |
| Feb 18, 2025 | 25.50 | 25.52 | 25.41 | 25.52 | 25.52 | 0.35% | 2,313 |
| Feb 14, 2025 | 25.32 | 25.43 | 25.32 | 25.43 | 25.43 | 0.44% | 2,046 |