Cambria Tax Aware ETF (TAX)
NASDAQ: TAX · Real-Time Price · USD
22.87
-0.06 (-0.25%)
Mar 11, 2025, 4:00 PM EST - Market closed
TAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 25.27 | 25.32 | 25.22 | 25.32 | 25.32 | 1.65% | 5,322 |
| Feb 12, 2025 | 24.85 | 24.91 | 24.82 | 24.91 | 24.91 | -0.26% | 988 |
| Feb 11, 2025 | 25.01 | 25.01 | 24.97 | 24.97 | 24.97 | -0.55% | 163 |
| Feb 10, 2025 | 25.04 | 25.11 | 25.04 | 25.11 | 25.11 | 0.71% | 696 |
| Feb 7, 2025 | 25.07 | 25.07 | 24.93 | 24.93 | 24.93 | -1.06% | 235 |
| Feb 6, 2025 | 25.14 | 25.20 | 25.12 | 25.20 | 25.20 | 0.56% | 3,316 |
| Feb 5, 2025 | 24.92 | 25.06 | 24.92 | 25.06 | 25.06 | 0.65% | 217 |
| Feb 4, 2025 | 24.79 | 24.90 | 24.79 | 24.90 | 24.90 | 0.76% | 1,103 |
| Feb 3, 2025 | 24.70 | 24.74 | 24.70 | 24.71 | 24.71 | -0.89% | 216 |
| Jan 31, 2025 | 25.21 | 25.23 | 24.93 | 24.93 | 24.93 | -0.75% | 5,220 |
| Jan 30, 2025 | 25.12 | 25.12 | 25.01 | 25.12 | 25.12 | 0.81% | 11,048 |
| Jan 29, 2025 | 24.92 | 24.93 | 24.86 | 24.92 | 24.92 | -0.30% | 2,537 |
| Jan 28, 2025 | 24.78 | 24.99 | 24.78 | 24.99 | 24.99 | 0.89% | 1,120 |
| Jan 27, 2025 | 24.91 | 24.91 | 24.71 | 24.77 | 24.77 | -1.73% | 2,894 |
| Jan 24, 2025 | 25.27 | 25.28 | 25.18 | 25.21 | 25.21 | -0.20% | 1,219 |
| Jan 23, 2025 | 25.16 | 25.26 | 25.13 | 25.26 | 25.26 | 0.26% | 28,486 |
| Jan 22, 2025 | 25.13 | 25.20 | 25.13 | 25.20 | 25.20 | 0.63% | 19,850 |
| Jan 21, 2025 | 24.93 | 25.05 | 24.93 | 25.04 | 25.04 | 0.67% | 52,611 |
| Jan 17, 2025 | 24.84 | 24.89 | 24.84 | 24.87 | 24.87 | 0.73% | 61,501 |
| Jan 16, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.04% | 2,841 |
| Jan 15, 2025 | 24.63 | 24.68 | 24.62 | 24.68 | 24.68 | 1.27% | 5,089 |
| Jan 14, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.37% | 370 |
| Jan 13, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | 86 |
| Jan 10, 2025 | 24.30 | 24.30 | 24.28 | 24.28 | 24.28 | -1.38% | 775 |
| Jan 8, 2025 | 24.54 | 24.62 | 24.54 | 24.62 | 24.62 | 0.11% | 812 |
| Jan 7, 2025 | 24.69 | 24.69 | 24.59 | 24.59 | 24.59 | -1.04% | 155 |
| Jan 6, 2025 | 24.91 | 24.94 | 24.85 | 24.85 | 24.85 | 0.52% | 17,785 |
| Jan 3, 2025 | 24.65 | 24.72 | 24.65 | 24.72 | 24.72 | 1.09% | 246 |
| Jan 2, 2025 | 24.42 | 24.45 | 24.42 | 24.45 | 24.45 | 0.15% | 440 |
| Dec 31, 2024 | 24.48 | 24.48 | 24.41 | 24.42 | 24.42 | -0.46% | 166,542 |
| Dec 30, 2024 | 24.58 | 24.58 | 24.53 | 24.53 | 24.53 | -0.86% | 168,976 |
| Dec 27, 2024 | 24.87 | 24.87 | 24.67 | 24.74 | 24.69 | -1.00% | 8,825 |