Cambria Tax Aware ETF (TAX) - Historical data, historical prices

23.60800 USD

0.124

0.52%

Last update May 9, 2:35 PM EDT

Market closed

Day range

23.60800

23.59000

23.62000

Previous close

23.73200

Open

23.62000

Access this stock data via API

Cambria Tax Aware ETF

23.61

0.12

0.52%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 09, 2025	23.62	23.62	23.59	23.61	-0.05%	1700
May 08, 2025	23.88	23.88	23.70	23.73	-0.62%	1800
May 07, 2025	23.55	23.55	23.49	23.55	-0.02%	2700
May 06, 2025	23.37	23.37	23.37	23.37	0	100
May 05, 2025	23.53	23.53	23.53	23.53	0	200
May 02, 2025	23.55	23.55	23.47	23.47	-0.33%	200
May 01, 2025	23.02	23.02	23.02	23.02	0	100
Apr 30, 2025	22.99	22.99	22.99	22.99	0	100
Apr 29, 2025	22.98	22.98	22.98	22.98	0	100
Apr 28, 2025	22.86	22.86	22.86	22.86	0	100
Apr 25, 2025	22.83	22.83	22.83	22.83	0	100
Apr 24, 2025	22.72	22.72	22.72	22.72	0	100
Apr 23, 2025	22.32	22.32	22.32	22.32	0	100
Apr 22, 2025	21.95	21.96	21.95	21.96	0.06%	1400
Apr 21, 2025	21.49	21.49	21.49	21.49	0	100
Apr 17, 2025	21.98	21.98	21.98	21.98	0	100
Apr 16, 2025	21.90	21.90	21.90	21.90	0	100
Apr 15, 2025	22.32	22.32	22.21	22.26	-0.27%	4800
Apr 14, 2025	22.13	22.13	22.13	22.13	0	100
Apr 11, 2025	21.87	22.05	21.87	22.05	0.83%	1900