Cambria Tax Aware ETF (TAX)

Last Price28.40

Change-0.25 (-0.86%)

NASDAQ · Last Trade: Jan 1st, 2:09 PM EST

Historical Prices For Cambria Tax Aware ETF (TAX)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	28.40	28.40	28.40	28.40	25	28.40
12/30/2025	28.71	28.71	28.65	28.65	186	28.65
12/29/2025	28.77	28.77	28.77	28.77	65	28.77
12/26/2025	28.94	28.94	28.94	28.94	100	28.94
12/24/2025	28.93	28.99	28.93	28.99	388	28.99
12/23/2025	28.89	28.93	28.89	28.93	255	28.93
12/22/2025	29.09	29.09	29.08	29.08	1,048	28.98
12/19/2025	28.79	28.79	28.79	28.79	100	28.70
12/18/2025	28.41	28.44	28.41	28.43	538	28.33
12/17/2025	28.22	28.22	28.22	28.22	10	28.12
12/16/2025	28.66	28.66	28.66	28.66	6	28.56
12/15/2025	28.81	28.84	28.76	28.76	1,293	28.66
12/12/2025	28.76	28.76	28.76	28.76	100	28.66
12/11/2025	29.32	29.32	29.32	29.32	9	29.22
12/10/2025	29.04	29.04	29.04	29.04	256	28.94
12/09/2025	28.60	28.60	28.60	28.60	7	28.50
12/08/2025	28.60	28.60	28.60	28.60	8	28.50
12/05/2025	28.70	28.70	28.70	28.70	100	28.61
12/04/2025	28.63	28.63	28.63	28.63	3	28.54
12/03/2025	28.50	28.50	28.50	28.50	4	28.40
12/02/2025	28.30	28.32	28.30	28.32	550	28.22
12/01/2025	28.55	28.55	28.40	28.40	713	28.30
11/28/2025	28.63	28.63	28.63	28.63	100	28.53
11/26/2025	28.50	28.53	28.50	28.53	1,025	28.43
11/25/2025	27.95	28.31	27.95	28.31	1,030	28.21
11/24/2025	27.82	27.82	27.82	27.82	54	27.73
11/21/2025	27.41	27.41	27.41	27.41	100	27.32
11/20/2025	26.90	26.90	26.90	26.90	861	26.81
11/19/2025	27.44	27.44	27.44	27.44	34	27.35
11/18/2025	27.52	27.52	27.52	27.52	119	27.43
11/17/2025	27.52	27.52	27.52	27.52	48	27.42
11/14/2025	27.86	27.86	27.86	27.86	193	27.77
11/13/2025	28.85	28.85	27.91	27.91	690	27.82
11/12/2025	28.58	28.58	28.58	28.58	23	28.49
11/11/2025	28.27	28.31	28.27	28.31	118	28.22
11/10/2025	28.37	28.37	28.37	28.37	54	28.27
11/07/2025	28.06	28.06	28.06	28.06	170	27.96
11/06/2025	28.14	28.14	27.84	27.84	140	27.75
11/05/2025	28.41	28.41	28.32	28.32	297	28.23
11/04/2025	28.10	28.10	27.90	27.90	219	27.81
11/03/2025	28.24	28.24	28.24	28.24	187	28.14
10/31/2025	28.25	28.25	28.25	28.25	289	28.15
10/30/2025	28.06	28.06	28.06	28.06	7	27.97
10/29/2025	28.39	28.39	28.39	28.39	108	28.29
10/28/2025	28.40	28.40	28.40	28.40	117	28.31
10/27/2025	28.52	28.52	28.52	28.52	89	28.43
10/24/2025	28.43	28.43	28.30	28.33	417	28.24
10/23/2025	28.02	28.02	28.02	28.02	124	27.93
10/22/2025	27.67	27.67	27.67	27.67	52	27.58
10/21/2025	28.00	28.11	28.00	28.09	1,378	28.00
10/20/2025	27.91	27.93	27.91	27.93	124	27.84
10/17/2025	27.67	27.67	27.67	27.67	130	27.58
10/16/2025	27.61	27.61	27.61	27.61	10,054	27.52
10/15/2025	28.11	28.11	27.97	27.97	133	27.88
10/14/2025	27.64	27.85	27.64	27.81	431	27.71
10/13/2025	27.50	27.56	27.50	27.56	284	27.47
10/10/2025	27.48	27.48	27.16	27.16	1,021	27.07
10/09/2025	27.92	27.92	27.92	27.92	16	27.83
10/08/2025	28.14	28.14	28.14	28.14	125	28.05
10/07/2025	27.82	27.82	27.82	27.82	21	27.72
10/06/2025	28.09	28.09	28.00	28.03	397	27.93
10/03/2025	27.86	27.86	27.83	27.83	238	27.74
10/02/2025	27.90	27.90	27.90	27.90	16	27.81
10/01/2025	27.79	27.79	27.77	27.77	216	27.67