Cambria Tax Aware ETF (TAX)
24.83
-0.07 (-0.28%)
NASDAQ · Last Trade: Jun 6th, 3:17 AM EDT
Historical Prices For Cambria Tax Aware ETF (TAX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 24.83 | 24.83 | 24.83 | 24.83 | 6 | 24.83 |
| 6/04/2025 | 24.90 | 24.90 | 24.90 | 24.90 | 3 | 24.90 |
| 6/03/2025 | 24.75 | 24.96 | 24.75 | 24.96 | 409 | 24.96 |
| 6/02/2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24 | 24.71 |
| 5/30/2025 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | 24.70 |
| 5/29/2025 | 24.67 | 24.67 | 24.67 | 24.67 | 10 | 24.67 |
| 5/28/2025 | 24.66 | 24.66 | 24.66 | 24.66 | 15 | 24.66 |
| 5/27/2025 | 24.84 | 24.84 | 24.84 | 24.84 | 47 | 24.84 |
| 5/23/2025 | 24.37 | 24.37 | 24.37 | 24.37 | 100 | 24.37 |
| 5/22/2025 | 24.42 | 24.42 | 24.42 | 24.42 | 59 | 24.42 |
| 5/21/2025 | 24.42 | 24.42 | 24.42 | 24.42 | 47 | 24.42 |
| 5/20/2025 | 24.90 | 24.90 | 24.90 | 24.90 | 44 | 24.90 |
| 5/19/2025 | 24.94 | 24.95 | 24.94 | 24.95 | 190 | 24.95 |
| 5/16/2025 | 25.02 | 25.02 | 25.02 | 25.02 | 100 | 25.02 |
| 5/15/2025 | 24.74 | 24.74 | 24.74 | 24.74 | 45 | 24.74 |
| 5/14/2025 | 24.69 | 24.69 | 24.69 | 24.69 | 56 | 24.69 |
| 5/13/2025 | 24.70 | 24.70 | 24.70 | 24.70 | 76 | 24.70 |
| 5/12/2025 | 24.42 | 24.42 | 24.42 | 24.42 | 54 | 24.42 |
| 5/09/2025 | 23.62 | 23.62 | 23.59 | 23.61 | 1,674 | 23.61 |
| 5/08/2025 | 23.88 | 23.88 | 23.70 | 23.73 | 1,846 | 23.73 |
| 5/07/2025 | 23.55 | 23.55 | 23.49 | 23.55 | 2,668 | 23.55 |
| 5/06/2025 | 23.37 | 23.37 | 23.37 | 23.37 | 43 | 23.37 |
| 5/05/2025 | 23.53 | 23.53 | 23.53 | 23.53 | 186 | 23.53 |
| 5/02/2025 | 23.55 | 23.55 | 23.47 | 23.47 | 185 | 23.47 |
| 5/01/2025 | 23.02 | 23.02 | 23.02 | 23.02 | 85 | 23.02 |
| 4/30/2025 | 22.98 | 22.98 | 22.98 | 22.98 | 68 | 22.98 |
| 4/29/2025 | 22.98 | 22.98 | 22.98 | 22.98 | 43 | 22.98 |
| 4/28/2025 | 22.86 | 22.86 | 22.86 | 22.86 | 47 | 22.86 |
| 4/25/2025 | 22.83 | 22.83 | 22.83 | 22.83 | 100 | 22.83 |
| 4/24/2025 | 22.72 | 22.72 | 22.72 | 22.72 | 112 | 22.72 |
| 4/23/2025 | 22.32 | 22.32 | 22.32 | 22.32 | 62 | 22.32 |
| 4/22/2025 | 21.95 | 21.96 | 21.95 | 21.96 | 1,420 | 21.96 |
| 4/21/2025 | 21.49 | 21.49 | 21.49 | 21.49 | 50 | 21.49 |
| 4/17/2025 | 21.98 | 21.98 | 21.98 | 21.98 | 100 | 21.98 |
| 4/16/2025 | 21.90 | 21.90 | 21.90 | 21.90 | 59 | 21.90 |
| 4/15/2025 | 22.32 | 22.32 | 22.21 | 22.26 | 4,775 | 22.26 |
| 4/14/2025 | 22.13 | 22.13 | 22.13 | 22.13 | 149 | 22.13 |
| 4/11/2025 | 21.87 | 22.05 | 21.87 | 22.05 | 1,891 | 22.05 |
| 4/10/2025 | 21.78 | 21.78 | 21.78 | 21.78 | 68 | 21.78 |
| 4/09/2025 | 20.69 | 22.49 | 20.69 | 22.49 | 20,420 | 22.49 |
| 4/08/2025 | 20.89 | 20.94 | 20.61 | 20.72 | 5,600 | 20.72 |
| 4/07/2025 | 21.53 | 21.11 | 20.00 | 21.04 | 5,860 | 21.04 |
| 4/04/2025 | 21.14 | 21.14 | 20.96 | 20.96 | 392 | 20.96 |
| 4/03/2025 | 22.35 | 22.38 | 22.14 | 22.14 | 595 | 22.14 |
| 4/02/2025 | 23.16 | 23.36 | 23.16 | 23.36 | 519 | 23.36 |
| 4/01/2025 | 23.06 | 23.06 | 23.06 | 23.06 | 35 | 23.06 |
| 3/31/2025 | 22.64 | 22.97 | 22.64 | 22.97 | 102 | 22.97 |
| 3/28/2025 | 22.86 | 22.89 | 22.86 | 22.89 | 100 | 22.89 |
| 3/27/2025 | 23.33 | 23.33 | 23.33 | 23.33 | 12 | 23.33 |
| 3/26/2025 | 23.50 | 23.51 | 23.50 | 23.51 | 161 | 23.51 |
| 3/25/2025 | 23.77 | 23.77 | 23.68 | 23.75 | 9,903 | 23.75 |
| 3/24/2025 | 23.68 | 23.76 | 23.63 | 23.76 | 279 | 23.76 |
| 3/21/2025 | 23.09 | 23.22 | 23.09 | 23.22 | 182 | 23.22 |
| 3/20/2025 | 23.27 | 23.27 | 23.27 | 23.27 | 88 | 23.27 |
| 3/19/2025 | 23.37 | 23.37 | 23.37 | 23.37 | 5 | 23.37 |
| 3/18/2025 | 23.05 | 23.05 | 23.05 | 23.05 | 6 | 23.05 |
| 3/17/2025 | 23.25 | 23.25 | 23.25 | 23.25 | 10 | 23.25 |
| 3/14/2025 | 22.47 | 23.01 | 22.47 | 23.01 | 197 | 23.01 |
| 3/13/2025 | 22.53 | 22.53 | 22.50 | 22.50 | 248 | 22.50 |
| 3/12/2025 | 22.94 | 22.94 | 22.93 | 22.93 | 19,002 | 22.93 |
| 3/11/2025 | 22.87 | 22.87 | 22.87 | 22.87 | 6 | 22.87 |
| 3/10/2025 | 23.09 | 23.09 | 22.92 | 22.92 | 1,190 | 22.92 |
| 3/07/2025 | 23.46 | 23.50 | 23.46 | 23.50 | 238 | 23.50 |
| 3/06/2025 | 23.76 | 23.79 | 23.44 | 23.44 | 496 | 23.44 |