Skip to main content
logo
Cambria Tax Aware ETF (TAX)
NASDAQ: TAX · Real-Time Price · USD
30.74
+1.03 (3.47%)
Nov 9, 2026, 4:00 PM EST - Market closed

TAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202630.7430.7430.7430.7430.743.46%14
Nov 6, 202629.7129.7129.7129.7129.710.83%2
Nov 5, 202629.7229.7229.4729.4729.47-4.78%1,016
Nov 4, 202630.9530.9530.9530.9530.950.68%6
Nov 3, 202630.7630.7630.7430.7430.740.51%206
Nov 2, 202630.5830.5830.5830.5830.580.07%206
Oct 30, 202630.5630.5630.5630.5630.56-1.73%9
Oct 29, 202631.1031.1031.1031.1031.101.33%10
Oct 28, 202630.5530.6930.5530.6930.690.41%688
Oct 27, 202630.5630.5630.5630.5630.560.57%2
Oct 26, 202630.3630.3930.3630.3930.390.57%192
Oct 23, 202630.2230.2230.2230.2230.22-0.60%27
Oct 22, 202630.4030.4030.4030.4030.40-0.80%8
Oct 21, 202630.6830.6830.6530.6530.640.52%543
Oct 20, 202630.4930.4930.4930.4930.491.09%10
Oct 19, 202630.1630.1630.1630.1630.160.30%15
Oct 16, 202630.0630.0730.0630.0730.07-1.94%435
Oct 15, 202630.3630.6630.3630.6630.661.65%369
Oct 14, 202630.1630.1630.1630.1630.16-1.55%11
Oct 13, 202630.6430.6430.6430.6430.640.03%15
Oct 12, 202630.7230.7230.6230.6330.63-0.53%289
Oct 9, 202630.8030.8030.8030.8030.800.77%16
Oct 8, 202630.4130.5630.3930.5630.56-0.11%294
Oct 7, 202630.6130.6130.5930.5930.59-1.30%188
Oct 6, 202631.1031.1031.0031.0031.000.43%257
Oct 5, 202630.7930.8630.7930.8630.860.40%8,538
Oct 2, 202630.7230.7530.7230.7430.740.80%691
Oct 1, 202630.5030.5030.5030.5030.500.89%77
Sep 30, 202630.3730.3730.1830.2330.23-0.30%570
Sep 29, 202630.1130.3230.1130.3230.320.07%518
Sep 28, 202630.3030.3030.3030.3030.30-0.64%760
Sep 25, 202630.6030.6030.4930.4930.490.03%757
Sep 24, 202630.3930.4830.3930.4830.480.08%1,705
Sep 23, 202630.4330.4630.4330.4630.46-0.95%440
Sep 22, 202630.7030.7630.7030.7530.750.26%299
Sep 21, 202630.6830.6830.6730.6730.671.23%572
Sep 18, 202630.1630.3030.1630.3030.30-0.47%156
Sep 17, 202630.4830.4830.4130.4530.450.65%1,736
Sep 16, 202630.5730.5730.1030.2530.25-0.53%3,828
Sep 15, 202630.3930.4930.3930.4130.41-0.88%848
Sep 14, 202630.7230.7230.6530.6830.68-0.43%899
Sep 11, 202630.7430.8130.7430.8130.811.20%1,310
Sep 10, 202630.5030.6330.4030.4530.45-0.85%2,828
Sep 9, 202630.8130.8130.7130.7130.71-0.81%416
Sep 8, 202631.1031.1130.9630.9630.96-0.69%1,314
Sep 4, 202631.1331.1731.1331.1731.170.30%387
Sep 3, 202630.9731.1030.9231.0831.080.77%648
Sep 2, 202630.7930.8430.7730.8430.840.73%508
Sep 1, 202630.8830.8830.5830.6230.62-1.27%4,988
Aug 31, 202631.0131.0131.0131.0131.01-0.65%232