Cambria Tax Aware ETF (TAX)

Historical Prices For Cambria Tax Aware ETF (TAX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	28.02	28.02	28.02	28.02	124	28.02
10/22/2025	27.67	27.67	27.67	27.67	52	27.67
10/21/2025	28.00	28.11	28.00	28.09	1,378	28.09
10/20/2025	27.91	27.93	27.91	27.93	124	27.93
10/17/2025	27.67	27.67	27.67	27.67	130	27.67
10/16/2025	27.61	27.61	27.61	27.61	10,054	27.61
10/15/2025	28.11	28.11	27.97	27.97	133	27.97
10/14/2025	27.64	27.85	27.64	27.81	431	27.81
10/13/2025	27.50	27.56	27.50	27.56	284	27.56
10/10/2025	27.48	27.48	27.16	27.16	1,021	27.16
10/09/2025	27.92	27.92	27.92	27.92	16	27.92
10/08/2025	28.14	28.14	28.14	28.14	125	28.14
10/07/2025	27.82	27.82	27.82	27.82	21	27.82
10/06/2025	28.09	28.09	28.00	28.03	397	28.03
10/03/2025	27.86	27.86	27.83	27.83	238	27.83
10/02/2025	27.90	27.90	27.90	27.90	16	27.90
10/01/2025	27.79	27.79	27.77	27.77	216	27.77
9/30/2025	27.74	27.74	27.60	27.69	2,048	27.69
9/29/2025	27.75	27.75	27.73	27.73	199	27.73
9/26/2025	27.74	27.74	27.74	27.74	100	27.74
9/25/2025	27.70	27.70	27.46	27.46	368	27.46
9/24/2025	27.71	27.71	27.71	27.71	56	27.71
9/23/2025	27.90	27.90	27.90	27.90	34	27.90
9/22/2025	27.98	27.98	27.98	27.98	19	27.98
9/19/2025	27.85	27.85	27.85	27.85	100	27.85
9/18/2025	27.90	28.00	27.90	27.97	1,884	27.97
9/17/2025	27.63	27.63	27.63	27.63	168	27.63
9/16/2025	27.57	27.57	27.57	27.57	5	27.57
9/15/2025	27.68	27.68	27.68	27.68	21	27.68
9/12/2025	27.65	27.65	27.65	27.65	100	27.65
9/11/2025	27.86	27.86	27.86	27.86	5	27.86
9/10/2025	27.47	27.47	27.47	27.47	7	27.47
9/09/2025	27.44	27.44	27.44	27.44	15	27.44
9/08/2025	27.52	27.52	27.52	27.52	14	27.52
9/05/2025	27.48	27.48	27.48	27.48	100	27.48
9/04/2025	27.47	27.47	27.47	27.47	102	27.47
9/03/2025	27.08	27.08	27.08	27.08	326	27.08
9/02/2025	26.85	27.03	26.85	27.03	160	27.03
8/29/2025	27.06	27.06	27.06	27.06	100	27.06
8/28/2025	27.32	27.32	27.32	27.32	21	27.32
8/27/2025	27.25	27.25	27.25	27.25	1,976	27.25
8/26/2025	27.18	27.18	27.18	27.18	13	27.18
8/25/2025	27.03	27.03	27.03	27.03	2,415	27.03
8/22/2025	27.17	27.21	27.15	27.15	3,540	27.15
8/21/2025	26.55	26.59	26.55	26.59	263	26.59
8/20/2025	26.62	26.62	26.62	26.62	25	26.62
8/19/2025	26.70	26.70	26.70	26.70	12	26.70
8/18/2025	26.37	26.80	26.37	26.80	196	26.80
8/15/2025	26.71	26.71	26.71	26.71	100	26.71
8/14/2025	26.85	26.85	26.85	26.85	18	26.85
8/13/2025	27.28	27.28	27.13	27.13	183	27.13
8/12/2025	26.88	26.88	26.88	26.88	14	26.88
8/11/2025	26.39	26.39	26.39	26.39	37	26.39
8/08/2025	26.50	26.50	26.50	26.50	206	26.50
8/07/2025	26.47	26.47	26.47	26.47	16	26.47
8/06/2025	26.53	26.53	26.53	26.53	11	26.53
8/05/2025	26.51	26.51	26.51	26.51	77	26.51
8/04/2025	26.51	26.51	26.51	26.51	120	26.51
8/01/2025	26.22	26.22	26.17	26.17	1,205	26.17
7/31/2025	26.46	26.46	26.46	26.46	68	26.46
7/30/2025	26.62	26.62	26.62	26.62	11	26.62
7/29/2025	26.60	26.63	26.60	26.63	511	26.63
7/28/2025	26.70	26.80	26.70	26.75	4,447	26.75
7/25/2025	26.76	26.76	26.76	26.76	100	26.76
7/24/2025	26.54	26.54	26.54	26.54	12	26.54