Cambria Tax Aware ETF (TAX)
NASDAQ: TAX · Real-Time Price · USD
26.07
-0.26 (-0.99%)
Jul 15, 2025, 4:00 PM - Market closed
TAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.03% | 69 |
| Jul 7, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.84% | 27 |
| Jul 3, 2025 | 26.29 | 26.31 | 26.29 | 26.31 | 26.31 | 0.81% | 524 |
| Jul 2, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.55% | 50 |
| Jul 1, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.06% | 29 |
| Jun 30, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.33% | 10 |
| Jun 27, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.57% | 10 |
| Jun 26, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.05% | 6 |
| Jun 25, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.69% | 16 |
| Jun 24, 2025 | 25.56 | 25.61 | 25.56 | 25.61 | 25.61 | 1.51% | 9,324 |
| Jun 23, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.96% | 7 |
| Jun 20, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.14% | 3 |
| Jun 18, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.29% | 23 |
| Jun 17, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.65% | 10 |
| Jun 16, 2025 | 25.07 | 25.09 | 25.05 | 25.05 | 25.05 | 1.50% | 207 |
| Jun 13, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.46% | 4 |
| Jun 12, 2025 | 25.07 | 25.07 | 25.02 | 25.04 | 25.04 | 0.22% | 2,018 |
| Jun 11, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.17% | 27 |
| Jun 10, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.07% | 10 |
| Jun 9, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.02% | 17 |
| Jun 6, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 25.05 | 0.91% | 111 |
| Jun 5, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.28% | 6 |
| Jun 4, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.27% | 3 |
| Jun 3, 2025 | 24.75 | 24.96 | 24.75 | 24.96 | 24.96 | 1.02% | 409 |
| Jun 2, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.06% | 24 |
| May 30, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.10% | 14 |
| May 29, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.07% | 10 |
| May 28, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.72% | 15 |
| May 27, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.90% | 47 |
| May 23, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.19% | 3 |
| May 22, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.02% | 59 |
| May 21, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.90% | 47 |
| May 20, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.22% | 44 |
| May 19, 2025 | 24.94 | 24.95 | 24.94 | 24.95 | 24.95 | -0.29% | 190 |
| May 16, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.15% | 47 |
| May 15, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.19% | 45 |
| May 14, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.02% | 56 |
| May 13, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.15% | 76 |
| May 12, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 3.43% | 54 |
| May 9, 2025 | 23.62 | 23.62 | 23.59 | 23.61 | 23.61 | -0.52% | 1,674 |
| May 8, 2025 | 23.88 | 23.88 | 23.70 | 23.73 | 23.73 | 0.79% | 1,846 |
| May 7, 2025 | 23.55 | 23.55 | 23.49 | 23.55 | 23.55 | 0.73% | 2,668 |
| May 6, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.65% | 43 |
| May 5, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.23% | 186 |
| May 2, 2025 | 23.55 | 23.55 | 23.47 | 23.47 | 23.47 | 1.99% | 185 |