Cambria Tax Aware ETF (TAX) Historical Stock Data
Historical Data
In the past 30 trading days, TAX is down -0.03% a day on average. There have been 26 days where Cambria Tax Aware ETF closed green and 4 days where TAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 24.70 | 24.70 | ↑$0.00 (0.00%) | 24.70 | 24.70 | 12 |
| 2025-05-29 | 24.67 | 24.67 | ↑$0.00 (0.00%) | 24.67 | 24.67 | 8 |
| 2025-05-28 | 24.66 | 24.66 | ↑$0.00 (0.00%) | 24.66 | 24.66 | 15 |
| 2025-05-27 | 24.84 | 24.84 | ↑$0.00 (0.00%) | 24.84 | 24.84 | 44 |
| 2025-05-23 | 24.37 | 24.37 | ↑$0.00 (0.00%) | 24.37 | 24.37 | 1 |
| 2025-05-22 | 24.42 | 24.42 | ↑$0.00 (0.00%) | 24.42 | 24.42 | 39 |
| 2025-05-21 | 24.42 | 24.42 | ↑$0.00 (0.00%) | 24.42 | 24.42 | 45 |
| 2025-05-20 | 24.90 | 24.90 | ↑$0.00 (0.00%) | 24.90 | 24.90 | 42 |
| 2025-05-19 | 24.94 | 24.95 | ↑$0.01 (0.05%) | 24.94 | 24.95 | 188 |
| 2025-05-16 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.02 | 25.02 | 8 |
| 2025-05-15 | 24.74 | 24.74 | ↑$0.00 (0.00%) | 24.74 | 24.74 | 43 |
| 2025-05-14 | 24.69 | 24.69 | ↑$0.00 (0.00%) | 24.69 | 24.69 | 54 |
| 2025-05-13 | 24.70 | 24.70 | ↑$0.00 (0.00%) | 24.70 | 24.70 | 67 |
| 2025-05-12 | 24.42 | 24.42 | ↑$0.00 (0.00%) | 24.42 | 24.42 | 52 |
| 2025-05-09 | 23.62 | 23.61 | ↓$0.01 (-0.05%) | 23.59 | 23.62 | 1.67K |
| 2025-05-08 | 23.88 | 23.73 | ↓$0.15 (-0.62%) | 23.70 | 23.88 | 1.85K |
| 2025-05-07 | 23.55 | 23.55 | ↓$0.00 (-0.02%) | 23.55 | 23.55 | 2.67K |
| 2025-05-06 | 23.37 | 23.37 | ↑$0.00 (0.00%) | 23.37 | 23.37 | 41 |
| 2025-05-05 | 23.53 | 23.53 | ↑$0.00 (0.00%) | 23.53 | 23.53 | 110 |
| 2025-05-02 | 23.55 | 23.47 | ↓$0.08 (-0.33%) | 23.47 | 23.55 | 185 |
| 2025-05-01 | 23.02 | 23.02 | ↑$0.00 (0.00%) | 23.02 | 23.02 | 61 |
| 2025-04-30 | 22.98 | 22.98 | ↑$0.00 (0.00%) | 22.98 | 22.98 | 58 |
| 2025-04-29 | 22.98 | 22.98 | ↑$0.00 (0.00%) | 22.98 | 22.98 | 41 |
| 2025-04-28 | 22.86 | 22.86 | ↑$0.00 (0.00%) | 22.86 | 22.86 | 45 |
| 2025-04-25 | 22.83 | 22.83 | ↑$0.00 (0.00%) | 22.83 | 22.83 | 46 |
| 2025-04-24 | 22.72 | 22.72 | ↑$0.00 (0.00%) | 22.72 | 22.72 | 50 |
| 2025-04-23 | 22.32 | 22.32 | ↑$0.00 (0.00%) | 22.32 | 22.32 | 60 |
| 2025-04-22 | 21.95 | 21.96 | ↑$0.01 (0.06%) | 21.95 | 21.96 | 1.42K |
| 2025-04-21 | 21.49 | 21.49 | ↑$0.00 (0.00%) | 21.49 | 21.49 | 50 |
| 2025-04-17 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.98 | 21.98 | 50 |
Create an account or log in to view more rows.
$TAX how low can she go
$TAX BOUGHT TODAY!
$TAX my put options are fine
$TAX Price target here?
$TAX Come on.. Let it fall.. buy later bulls
$TAX my lotto for earnings
$TAX oversold! Buy the dip
$TAX I hate this company.
$TAX Don't like that...
$TAX Ride this train. You won't regret.