Cambria Tax Aware ETF (TAX)
NASDAQ: TAX · Real-Time Price · USD
24.70
0.00 (0.00%)
May 13, 2025, 4:15 PM - Market open
TAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.13% | 85 |
| Apr 30, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.01% | 68 |
| Apr 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.53% | 43 |
| 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 |