Cambria Tax Aware ETF (TAX) Historical Stock Data
28.94 ↓0.05 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAX is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 28.94 | 28.94 | ↑$0.00 (0.00%) | 28.94 | 28.94 | 59 |
| 2025-12-24 | 28.93 | 28.99 | ↑$0.07 (0.23%) | 28.93 | 28.99 | 385 |
| 2025-12-23 | 28.89 | 28.93 | ↑$0.04 (0.14%) | 28.89 | 28.93 | 255 |
| 2025-12-22 | 29.09 | 29.08 | ↓$0.01 (-0.04%) | 29.08 | 29.09 | 1.04K |
| 2025-12-19 | 28.79 | 28.79 | ↑$0.00 (0.00%) | 28.79 | 28.79 | 8 |
| 2025-12-18 | 28.41 | 28.43 | ↑$0.01 (0.05%) | 28.41 | 28.44 | 537 |
| 2025-12-17 | 28.22 | 28.22 | ↑$0.00 (0.00%) | 28.22 | 28.22 | 7 |
| 2025-12-16 | 28.66 | 28.66 | ↑$0.00 (0.00%) | 28.66 | 28.66 | 4 |
| 2025-12-15 | 28.84 | 28.76 | ↓$0.08 (-0.27%) | 28.76 | 28.84 | 684 |
| 2025-12-12 | 28.76 | 28.76 | ↑$0.00 (0.00%) | 28.76 | 28.76 | 21 |
| 2025-12-11 | 29.32 | 29.32 | ↑$0.00 (0.00%) | 29.32 | 29.32 | 8 |
| 2025-12-10 | 29.04 | 29.04 | ↑$0.00 (0.00%) | 29.04 | 29.04 | 253 |
| 2025-12-09 | 28.60 | 28.60 | ↑$0.00 (0.00%) | 28.60 | 28.60 | 6 |
| 2025-12-08 | 28.60 | 28.60 | ↑$0.00 (0.00%) | 28.60 | 28.60 | 6 |
| 2025-12-05 | 28.70 | 28.70 | ↑$0.00 (0.00%) | 28.70 | 28.70 | 6 |
| 2025-12-04 | 28.63 | 28.63 | ↑$0.00 (0.00%) | 28.63 | 28.63 | 1 |
| 2025-12-03 | 28.50 | 28.50 | ↑$0.00 (0.00%) | 28.50 | 28.50 | 3 |
| 2025-12-02 | 28.30 | 28.32 | ↑$0.02 (0.06%) | 28.30 | 28.32 | 548 |
| 2025-12-01 | 28.55 | 28.40 | ↓$0.15 (-0.52%) | 28.40 | 28.55 | 710 |
| 2025-11-28 | 28.63 | 28.63 | ↑$0.00 (0.00%) | 28.63 | 28.63 | 29 |
| 2025-11-26 | 28.50 | 28.53 | ↑$0.03 (0.11%) | 28.50 | 28.53 | 1.03K |
| 2025-11-25 | 27.95 | 28.31 | ↑$0.36 (1.28%) | 27.95 | 28.31 | 1.03K |
| 2025-11-24 | 27.82 | 27.82 | ↑$0.00 (0.00%) | 27.82 | 27.82 | 30 |
| 2025-11-21 | 27.41 | 27.41 | ↑$0.00 (0.00%) | 27.41 | 27.41 | 52 |
| 2025-11-20 | 26.90 | 26.90 | ↑$0.00 (0.00%) | 26.90 | 26.90 | 803 |
| 2025-11-19 | 27.44 | 27.44 | ↑$0.00 (0.00%) | 27.44 | 27.44 | 30 |
| 2025-11-18 | 27.52 | 27.52 | ↑$0.00 (0.00%) | 27.52 | 27.52 | 45 |
| 2025-11-17 | 27.52 | 27.52 | ↑$0.00 (0.00%) | 27.52 | 27.52 | 47 |
| 2025-11-14 | 27.86 | 27.86 | ↑$0.00 (0.00%) | 27.86 | 27.86 | 123 |
| 2025-11-13 | 28.85 | 27.91 | ↓$0.94 (-3.26%) | 27.91 | 28.85 | 343 |
Create an account or log in to view more rows.
$TAX omg this is bullshit
$TAX gonna take my L with this one
$TAX let's gooooooo
$TAX Don't hold!!! Buy it
$TAX Looking for this cup to breakout.
$TAX Growth/Value
$TAX PT?
$TAX wtf is going on?
$TAX keep it going
$TAX wow