Cambria Tax Aware ETF (TAX)
NASDAQ: TAX · Real-Time Price · USD
27.18
+0.15 (0.57%)
At close: Aug 26, 2025, 4:00 PM
27.18
0.00 (0.00%)
After-hours: Aug 26, 2025, 4:15 PM EDT
TAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |