MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TAX — Cambria Tax Aware ETF
NasdaqCambria Tax Aware ETF
$30.61
-0.39(-1.24%)
- O
- 30.61
- H
- 30.61
- L
- 30.61
- V
- 187
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.61
Period Return+34.05%
Period High$32.20
Period Low$22.83
Avg Daily Volume1.2K
Total Trading Days365
TAX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.61 | $30.61 | $30.61 | $30.61 | $-0.39 | -1.24% | 187 | $30.60 | $30.61 $30.61 |
| Oct 6, 2026 | $31.10 | $31.10 | $31.00 | $31.00 | +$0.13 | +0.43% | 258 | $31.05 | $31.00 $31.10 |
| Oct 5, 2026 | $30.79 | $30.86 | $30.79 | $30.86 | +$0.12 | +0.40% | 8,539 | $30.82 | $30.79 $30.86 |
| Oct 2, 2026 | $30.72 | $30.75 | $30.72 | $30.74 | +$0.24 | +0.80% | 691 | $30.73 | $30.72 $30.75 |
| Oct 1, 2026 | $30.50 | $30.50 | $30.50 | $30.50 | +$0.27 | +0.89% | 78 | $30.72 | $30.50 $30.50 |
| Sep 30, 2026 | $30.37 | $30.37 | $30.18 | $30.23 | $-0.09 | -0.30% | 571 | $30.25 | $30.18 $30.37 |
| Sep 29, 2026 | $30.11 | $30.32 | $30.11 | $30.32 | +$0.02 | +0.07% | 519 | $30.17 | $30.11 $30.32 |
| Sep 28, 2026 | $30.30 | $30.30 | $30.30 | $30.30 | $-0.19 | -0.64% | 761 | $30.30 | $30.30 $30.30 |
| Sep 25, 2026 | $30.60 | $30.60 | $30.49 | $30.49 | +$0.01 | +0.03% | 757 | $30.54 | $30.49 $30.60 |
| Sep 24, 2026 | $30.39 | $30.48 | $30.39 | $30.48 | +$0.02 | +0.08% | 1,706 | $30.39 | $30.39 $30.48 |
| Sep 23, 2026 | $30.43 | $30.46 | $30.43 | $30.46 | $-0.29 | -0.95% | 441 | $30.44 | $30.43 $30.46 |
| Sep 22, 2026 | $30.70 | $30.76 | $30.70 | $30.75 | +$0.08 | +0.26% | 300 | $30.74 | $30.70 $30.76 |
| Sep 21, 2026 | $30.68 | $30.68 | $30.67 | $30.67 | +$0.37 | +1.23% | 573 | $30.67 | $30.67 $30.68 |
| Sep 18, 2026 | $30.16 | $30.30 | $30.16 | $30.30 | $-0.14 | -0.47% | 157 | $30.18 | $30.16 $30.30 |
| Sep 17, 2026 | $30.48 | $30.48 | $30.41 | $30.45 | +$0.20 | +0.65% | 1,737 | $30.44 | $30.41 $30.48 |
| Sep 16, 2026 | $30.57 | $30.57 | $30.10 | $30.25 | $-0.16 | -0.53% | 3,829 | $30.23 | $30.10 $30.57 |
| Sep 15, 2026 | $30.39 | $30.49 | $30.39 | $30.41 | $-0.27 | -0.88% | 849 | $30.46 | $30.39 $30.49 |
| Sep 14, 2026 | $30.72 | $30.72 | $30.65 | $30.68 | $-0.13 | -0.43% | 900 | $30.64 | $30.65 $30.72 |
| Sep 11, 2026 | $30.74 | $30.81 | $30.74 | $30.81 | +$0.37 | +1.20% | 1,310 | $30.78 | $30.74 $30.81 |
| Sep 10, 2026 | $30.50 | $30.63 | $30.40 | $30.45 | $-0.26 | -0.85% | 2,829 | $30.47 | $30.40 $30.63 |
| Sep 9, 2026 | $30.81 | $30.81 | $30.71 | $30.71 | $-0.25 | -0.81% | 417 | $30.76 | $30.71 $30.81 |
| Sep 8, 2026 | $31.10 | $31.11 | $30.96 | $30.96 | $-0.21 | -0.69% | 1,315 | $31.08 | $30.96 $31.11 |
| Sep 4, 2026 | $31.13 | $31.17 | $31.13 | $31.17 | +$0.09 | +0.30% | 387 | $31.13 | $31.13 $31.17 |
| Sep 3, 2026 | $30.97 | $31.10 | $30.92 | $31.08 | +$0.24 | +0.77% | 649 | $31.01 | $30.92 $31.10 |
| Sep 2, 2026 | $30.79 | $30.84 | $30.77 | $30.84 | +$0.22 | +0.73% | 509 | $30.94 | $30.77 $30.84 |
| Sep 1, 2026 | $30.88 | $30.88 | $30.58 | $30.62 | $-0.39 | -1.27% | 4,989 | $30.79 | $30.58 $30.88 |
| Aug 31, 2026 | $31.01 | $31.01 | $31.01 | $31.01 | $-0.20 | -0.65% | 233 | $30.97 | $31.01 $31.01 |
| Aug 28, 2026 | $31.45 | $31.45 | $31.21 | $31.21 | $-0.50 | -1.56% | 396 | $31.39 | $31.21 $31.45 |
| Aug 27, 2026 | $31.72 | $31.73 | $31.71 | $31.71 | +$0.05 | +0.17% | 401 | $31.69 | $31.71 $31.73 |
| Aug 26, 2026 | $31.63 | $31.67 | $31.63 | $31.66 | +$0.09 | +0.29% | 294 | $31.64 | $31.63 $31.67 |