Skip to main content
Cambria Tax Aware ETF (TAX)
NASDAQ: TAX · Real-Time Price · USD
28.70
+0.07 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

TAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.7028.7028.7028.7028.700.24%7
Dec 4, 202528.6328.6328.6328.6328.630.47%3
Dec 3, 202528.5028.5028.5028.5028.500.64%4
Dec 2, 202528.3028.3228.3028.3228.32-0.30%550
Dec 1, 202528.5528.5528.4028.4028.40-0.79%713
Nov 28, 202528.6328.6328.6328.6328.630.34%29
Nov 26, 202528.5028.5328.5028.5328.530.79%1,025
Nov 25, 202527.9528.3127.9528.3128.311.75%1,030
Nov 24, 202527.8227.8227.8227.8227.821.47%54
Nov 21, 202527.4227.4227.4227.4227.411.91%65
Nov 20, 202526.9026.9026.9026.9026.90-1.97%861
Nov 19, 202527.4427.4427.4427.4427.44-0.28%34
Nov 18, 202527.5227.5227.5227.5227.52-119
Nov 17, 202527.5227.5227.5227.5227.52-1.23%48
Nov 14, 202527.8627.8627.8627.8627.86-0.18%193
Nov 13, 202528.8528.8527.9127.9127.91-2.35%690
Nov 12, 202528.5828.5828.5828.5828.580.95%23
Nov 11, 202528.2728.3128.2728.3128.31-0.20%118
Nov 10, 202528.3728.3728.3728.3728.371.11%54
Nov 7, 202528.0628.0628.0628.0628.060.77%170
Nov 6, 202528.1428.1427.8427.8427.84-1.70%140
Nov 5, 202528.4128.4128.3328.3328.321.52%297
Nov 4, 202528.1028.1027.9027.9027.90-1.19%219
Nov 3, 202528.2428.2428.2428.2428.24-0.03%187
Oct 31, 202528.2528.2528.2528.2528.250.66%289
Oct 30, 202528.0628.0628.0628.0628.06-1.15%7
Oct 29, 202528.3928.3928.3928.3928.39-0.05%108
Oct 28, 202528.4028.4028.4028.4028.40-0.42%117
Oct 27, 202528.5228.5228.5228.5228.520.67%89
Oct 24, 202528.4328.4328.3028.3328.331.11%417
Oct 23, 202528.0228.0228.0228.0228.021.26%124
Oct 22, 202527.6727.6727.6727.6727.67-1.51%52
Oct 21, 202528.0028.1128.0028.1028.090.58%1,378
Oct 20, 202527.9127.9327.9127.9327.930.95%124
Oct 17, 202527.6727.6727.6727.6727.670.20%130
Oct 16, 202527.6227.6227.6227.6227.61-1.29%10,054
Oct 15, 202528.1128.1127.9827.9827.970.60%133
Oct 14, 202527.6427.8527.6427.8127.810.89%431
Oct 13, 202527.5027.5627.5027.5627.561.47%284
Oct 10, 202527.4827.4827.1727.1727.17-2.71%1,021
Oct 9, 202527.9227.9227.9227.9227.92-0.78%16
Oct 8, 202528.1428.1428.1428.1428.141.16%125
Oct 7, 202527.8227.8227.8227.8227.82-0.75%21
Oct 6, 202528.0928.0928.0028.0328.030.72%397
Oct 3, 202527.8627.8627.8327.8327.83-0.25%238
Oct 2, 202527.9027.9027.9027.9027.900.48%16
Oct 1, 202527.7927.7927.7727.7727.770.27%216
Sep 30, 202527.7427.7427.6027.6927.69-0.15%2,048
Sep 29, 202527.7527.7527.7327.7327.73-0.03%199
Sep 26, 202527.7427.7427.7427.7427.741.00%47
Sep 25, 202527.7027.7027.4627.4627.46-0.89%368
Sep 24, 202527.7127.7127.7127.7127.71-0.68%56
Sep 23, 202527.9027.9027.9027.9027.90-0.30%34
Sep 22, 202527.9827.9827.9827.9827.980.47%19
Sep 19, 202527.8527.8527.8527.8527.85-0.41%24
Sep 18, 202527.9028.0027.9027.9727.971.22%1,884
Sep 17, 202527.6327.6327.6327.6327.630.22%168
Sep 16, 202527.5727.5727.5727.5727.57-0.42%5
Sep 15, 202527.6827.6827.6827.6827.680.12%21
Sep 12, 202527.6527.6527.6527.6527.65-0.75%60
Sep 11, 202527.8627.8627.8627.8627.861.41%5
Sep 10, 202527.4727.4727.4727.4727.470.10%7
Sep 9, 202527.4427.4427.4427.4427.44-0.28%15
Sep 8, 202527.5227.5227.5227.5227.520.14%14
Sep 5, 202527.4827.4827.4827.4827.480.05%36
Sep 4, 202527.4727.4727.4727.4727.471.43%102
Sep 3, 202527.0827.0827.0827.0827.080.18%326
Sep 2, 202526.8527.0326.8527.0327.03-0.09%160
Aug 29, 202527.0627.0627.0627.0627.06-0.95%13
Aug 28, 202527.3227.3227.3227.3227.320.23%21
Aug 27, 202527.2527.2527.2527.2527.250.26%1,976
Aug 26, 202527.1827.1827.1827.1827.180.57%13
Aug 25, 202527.0327.0327.0327.0327.03-0.46%2,415
Aug 22, 202527.1727.2127.1527.1527.152.11%3,540
Aug 21, 202526.5526.5926.5526.5926.59-0.08%263
Aug 20, 202526.6226.6226.6226.6226.62-0.31%25
Aug 19, 202526.7026.7026.7026.7026.70-0.37%12
Aug 18, 202526.3726.8026.3726.8026.800.31%196
Aug 15, 202526.7126.7126.7126.7126.71-0.51%30
Aug 14, 202526.8526.8526.8526.8526.85-1.02%18
Aug 13, 202527.2827.2827.1327.1327.130.92%183
Aug 12, 202526.8826.8826.8826.8826.881.86%14
Aug 11, 202526.3926.3926.3926.3926.39-0.42%37
Aug 8, 202526.5026.5026.5026.5026.500.10%206
Aug 7, 202526.4826.4826.4826.4826.47-0.19%16
Aug 6, 202526.5326.5326.5326.5326.530.05%11
Aug 5, 202526.5126.5126.5126.5126.510.03%77
Aug 4, 202526.5126.5126.5126.5126.511.27%120
Aug 1, 202526.2226.2226.1726.1726.17-1.08%1,205
Jul 31, 202526.4626.4626.4626.4626.46-0.62%68
Jul 30, 202526.6226.6226.6226.6226.62-0.03%11
Jul 29, 202526.6026.6326.6026.6326.63-0.45%511
Jul 28, 202526.7026.8026.7026.7526.75-0.03%4,447
Jul 25, 202526.7626.7626.7626.7626.760.83%23
Jul 24, 202526.5426.5426.5426.5426.54-0.76%12
Jul 23, 202526.7426.7426.7426.7426.741.16%15
Jul 22, 202526.3726.4426.3626.4426.430.53%606
Jul 21, 202526.6226.6226.3026.3026.30-0.24%2,353
Jul 18, 202526.3626.3626.3626.3626.36-0.01%46
Jul 17, 202526.3626.3626.3626.3626.360.76%8