Home

Cambria Tax Aware ETF (TAX)

20.96
-1.18 (-5.35%)
NASDAQ · Last Trade: Apr 5th, 4:01 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Cambria Tax Aware ETF (TAX)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202521.1421.1420.9620.9639220.96
4/03/202522.3522.3822.1422.1459522.14
4/02/202523.1623.3623.1623.3651923.36
4/01/202523.0623.0623.0623.063523.06
3/31/202522.6422.9722.6422.9710222.97
3/28/202522.8622.8922.8622.8910022.89
3/27/202523.3323.3323.3323.331223.33
3/26/202523.5023.5123.5023.5116123.51
3/25/202523.7723.7723.6823.759,90323.75
3/24/202523.6823.7623.6323.7627923.76
3/21/202523.0923.2223.0923.2218223.22
3/20/202523.2723.2723.2723.278823.27
3/19/202523.3723.3723.3723.37523.37
3/18/202523.0523.0523.0523.05623.05
3/17/202523.2523.2523.2523.251023.25
3/14/202522.4723.0122.4723.0119723.01
3/13/202522.5322.5322.5022.5024822.50
3/12/202522.9422.9422.9322.9319,00222.93
3/11/202522.8722.8722.8722.87622.87
3/10/202523.0923.0922.9222.921,19022.92
3/07/202523.4623.5023.4623.5023823.50
3/06/202523.7623.7923.4423.4449623.44
3/05/202523.6623.9123.6623.9135,53623.91
3/04/202523.4123.6123.4123.6126423.61
3/03/202524.3324.4023.9523.951,08623.95
2/28/202524.2324.4124.0624.4150424.41
2/27/202524.3424.4624.1624.1683124.16
2/26/202524.3924.5024.2724.3298024.32
2/25/202524.2524.3924.1324.321,33124.32
2/24/202524.4524.6424.4224.483,34124.48
2/21/202525.1625.1624.6424.641,65524.64
2/20/202525.2025.2925.1525.2992525.29
2/19/202525.4025.5425.4025.5434525.54
2/18/202525.5025.5225.4125.522,31325.52
2/14/202525.3225.4325.3225.432,04625.43
2/13/202525.2725.3225.2225.325,32225.32
2/12/202524.8424.9124.8224.9198824.91
2/11/202525.0125.0124.9724.9716324.97
2/10/202525.0425.1125.0425.1169625.11
2/07/202525.0725.0724.9324.9323524.93
2/06/202525.1425.2025.1225.203,31625.20
2/05/202524.9225.0624.9225.0621725.06
2/04/202524.7924.9024.7924.901,10324.90
2/03/202524.7024.7424.7024.7121624.71
1/31/202525.2125.2324.9324.935,22024.93
1/30/202525.1225.1225.0125.1211,04825.12
1/29/202524.9224.9324.8624.922,53724.92
1/28/202524.7824.9924.7824.991,12024.99
1/27/202524.9124.9124.7124.772,89424.77
1/24/202525.2725.2725.1825.211,21925.21
1/23/202525.1625.2625.1325.2628,48625.26
1/22/202525.1325.2025.1325.2019,85025.20
1/21/202524.9325.0524.9325.0452,61125.04
1/17/202524.8424.8924.8424.8761,50124.87
1/16/202524.6924.6924.6924.692,84124.69
1/15/202524.6324.6824.6224.685,08924.68
1/14/202524.3724.3724.3724.3737024.37
1/13/202524.2824.2824.2824.288624.28
1/10/202524.3024.3024.2824.2877524.28
1/08/202524.5424.6224.5424.6281224.62
1/07/202524.6924.6924.5924.5915524.59
1/06/202524.9124.9424.8524.8517,78524.85