Dark

TAX
Cambria Tax Aware ETF
stock NASDAQ ETF

At Close

Sep 28, 2026 10:28:00 AM EDT

30.30USD0.000%(0.00)77

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	30.3700	30.3700	30.1800	30.2288	-0.299%	571	0.000%
2026-09-29	30.1100	30.3195	30.1100	30.3195	+0.070%	519	-0.299%
2026-09-28	30.3000	30.3000	30.2984	30.2984	-0.636%	761	-0.230%
2026-09-25	30.6000	30.6000	30.4922	30.4922	+0.028%	757	-0.864%
2026-09-24	30.3900	30.4836	30.3900	30.4836	+0.077%	1,706	-0.836%
2026-09-23	30.4300	30.4600	30.4300	30.4600	-0.949%	441	-0.759%
2026-09-22	30.7000	30.7600	30.7000	30.7517	+0.256%	300	-1.700%
2026-09-21	30.6800	30.6801	30.6731	30.6731	+1.229%	573	-1.449%
2026-09-18	30.1600	30.3008	30.1600	30.3008	-0.474%	157	-0.238%
2026-09-17	30.4800	30.4801	30.4100	30.4452	+0.650%	1,737	-0.711%
2026-09-16	30.5700	30.5700	30.1000	30.2487	-0.527%	3,829	-0.066%
2026-09-15	30.3900	30.4900	30.3900	30.4090	-0.883%	849	-0.593%
2026-09-14	30.7200	30.7200	30.6500	30.6800	-0.428%	900	-1.471%
2026-09-11	30.7400	30.8118	30.7400	30.8118	+1.200%	1,310	-1.892%
2026-09-10	30.5000	30.6300	30.4000	30.4464	-0.849%	2,829	-0.715%
2026-09-09	30.8100	30.8100	30.7071	30.7071	-0.806%	417	-1.558%
2026-09-08	31.1000	31.1100	30.9566	30.9566	-0.687%	1,315	-2.351%
2026-09-04	31.1300	31.1706	31.1300	31.1706	+0.305%	387	-3.021%
2026-09-03	30.9700	31.1000	30.9150	31.0759	+0.766%	649	-2.726%
2026-09-02	30.7900	30.8396	30.7700	30.8396	+0.726%	509	-1.981%
2026-09-01	30.8800	30.8800	30.5800	30.6172	-1.273%	4,989	-1.269%
2026-08-31	31.0120	31.0120	31.0120	31.0120	-0.650%	233	-2.525%
2026-08-28	31.4500	31.4501	31.2148	31.2148	-1.562%	396	-3.159%
2026-08-27	31.7200	31.7300	31.7100	31.7100	+0.169%	401	-4.671%
2026-08-26	31.6300	31.6700	31.6300	31.6566	+0.286%	294	-4.510%
2026-08-25	31.5400	31.5663	31.5000	31.5663	+0.339%	728	-4.237%
2026-08-24	31.4140	31.4598	31.3601	31.4598	-0.286%	382	-3.913%
2026-08-21	31.5500	31.5500	31.5500	31.5500	+0.694%	86	-4.188%
2026-08-20	31.3327	31.3327	31.3327	31.3327	-1.161%	16	-3.523%
2026-08-19	31.7007	31.7007	31.7007	31.7007	+0.200%	40	-4.643%
2026-08-18	31.9100	31.9100	31.6374	31.6374	-1.301%	175	-4.452%
2026-08-17	32.0544	32.0544	32.0544	32.0544	-0.451%	33	-5.695%
2026-08-14	32.1996	32.1996	32.1996	32.1996	+0.279%	34	-6.121%
2026-08-13	32.1100	32.1100	32.1100	32.1100	+0.407%	26	-5.859%
2026-08-12	31.9800	31.9800	31.9800	31.9800	-0.115%	15	-5.476%
2026-08-11	32.0167	32.0167	32.0167	32.0167	+0.115%	14	-5.584%
2026-08-10	32.1400	32.1400	31.9800	31.9800	-0.201%	1,673	-5.476%
2026-08-07	32.0444	32.0444	32.0444	32.0444	+1.477%	14	-5.666%
2026-08-06	31.6000	31.6000	31.5779	31.5779	-0.275%	3,012	-4.272%
2026-08-05	32.0100	32.0100	31.6649	31.6649	-0.549%	719	-4.535%
2026-08-04	31.8397	31.8397	31.8397	31.8397	+2.260%	12	-5.059%
2026-08-03	31.0700	31.1361	31.0700	31.1361	+1.449%	801	-2.914%
2026-07-31	30.6913	30.6913	30.6913	30.6913	+0.010%	118	-1.507%
2026-07-30	30.6882	30.6882	30.6882	30.6882	+1.611%	49	-1.497%
2026-07-29	30.2016	30.2016	30.2016	30.2016	-1.688%	13	+0.090%
2026-07-28	30.7200	30.7200	30.7200	30.7200	-0.045%	114	-1.599%
2026-07-27	30.7338	30.7338	30.7338	30.7338	+0.934%	14	-1.643%
2026-07-24	30.4494	30.4494	30.4494	30.4494	+0.130%	22	-0.724%
2026-07-23	30.3500	30.4100	30.3100	30.4100	-0.347%	437	-0.596%
2026-07-22	30.6000	30.6000	30.5160	30.5160	-0.389%	2,026	-0.941%
2026-07-21	30.5000	30.6352	30.5000	30.6352	+0.651%	323	-1.327%
2026-07-20	30.4370	30.4370	30.4370	30.4370	-0.597%	9,339	-0.684%
2026-07-17	30.6197	30.6197	30.6197	30.6197	-0.473%	15	-1.277%
2026-07-16	30.9300	30.9300	30.7652	30.7652	-0.380%	377	-1.744%
2026-07-15	30.8825	30.8825	30.8825	30.8825	+0.247%	12	-2.117%
2026-07-14	30.8065	30.8065	30.8065	30.8065	+0.054%	15	-1.875%
2026-07-13	30.9201	30.9201	30.7900	30.7900	-0.933%	158	-1.823%
2026-07-10	31.0800	31.0800	31.0800	31.0800	-0.152%	48	-2.739%
2026-07-09	31.1272	31.1272	31.1272	31.1272	+1.231%	170	-2.886%
2026-07-08	30.7487	30.7487	30.7487	30.7487	-1.146%	16	-1.691%
2026-07-07	31.2300	31.2300	31.1053	31.1053	-1.123%	354	-2.818%
2026-07-06	31.4586	31.4586	31.4586	31.4586	+0.836%	202	-3.909%
2026-07-02	31.1979	31.1979	31.1979	31.1979	-0.619%	149	-3.106%
2026-07-01	31.7600	31.7600	31.3922	31.3922	-1.056%	325	-3.706%
2026-06-30	31.7271	31.7271	31.7271	31.7271	+0.836%	53	-4.722%
2026-06-29	31.4642	31.4642	31.4642	31.4642	+1.208%	68	-3.926%
2026-06-26	31.0888	31.0888	31.0888	31.0888	+0.090%	70	-2.766%
2026-06-25	31.0608	31.0608	31.0608	31.0608	+0.866%	6	-2.679%
2026-06-24	30.7940	30.7940	30.7940	30.7940	+1.208%	7	-1.835%
2026-06-23	30.4263	30.4263	30.4263	30.4263	-0.942%	14	-0.649%
2026-06-22	30.5500	30.7156	30.5500	30.7156	+0.348%	343	-1.585%
2026-06-18	30.6090	30.6090	30.6090	30.6090	+0.918%	11	-1.242%
2026-06-17	30.3307	30.3307	30.3307	30.3307	-1.380%	7	-0.336%
2026-06-16	30.8400	30.8400	30.7551	30.7551	-0.439%	388	-1.711%
2026-06-15	30.8906	30.8906	30.8906	30.8906	+0.717%	50	-2.142%
2026-06-12	30.6707	30.6707	30.6707	30.6707	+0.670%	7	-1.441%
2026-06-11	30.4667	30.4667	30.4667	30.4667	+2.774%	64	-0.781%
2026-06-10	29.6445	29.6445	29.6445	29.6445	-2.239%	12	+1.971%
2026-06-09	30.3234	30.3234	30.3234	30.3234	+0.276%	13	-0.312%
2026-06-08	30.2400	30.2400	30.2400	30.2400	-0.146%	88	-0.037%
2026-06-05	30.2843	30.2843	30.2843	30.2843	-2.377%	114	-0.183%
2026-06-04	31.0216	31.0216	31.0216	31.0216	+0.753%	126	-2.556%
2026-06-03	30.7897	30.7897	30.7897	30.7897	-0.469%	6	-1.822%
2026-06-02	30.9347	30.9347	30.9347	30.9347	+0.275%	7	-2.282%
2026-06-01	30.8500	30.8500	30.8500	30.8500	+0.727%	47	-2.014%
2026-05-29	30.6273	30.6273	30.6273	30.6273	-0.237%	14	-1.301%
2026-05-28	30.7000	30.7000	30.7000	30.7000	+0.682%	16	-1.535%
2026-05-27	30.4919	30.4919	30.4919	30.4919	+0.290%	17	-0.863%
2026-05-26	30.4037	30.4037	30.4037	30.4037	+1.629%	23	-0.575%
2026-05-22	29.9165	29.9165	29.9165	29.9165	+0.908%	11	+1.044%
2026-05-21	29.6472	29.6472	29.6472	29.6472	+0.312%	20	+1.962%
2026-05-20	29.0400	29.5550	29.0400	29.5550	+2.377%	155	+2.280%
2026-05-19	28.8688	28.8688	28.8688	28.8688	-1.010%	160	+4.711%
2026-05-18	29.1634	29.1634	29.1634	29.1634	-0.647%	113	+3.653%
2026-05-15	29.4200	29.4200	29.3534	29.3534	-1.876%	207	+2.982%
2026-05-14	29.8800	29.9145	29.8800	29.9145	+0.250%	439	+1.051%
2026-05-13	29.8400	29.8400	29.8400	29.8400	-0.318%	21	+1.303%
2026-05-12	29.9352	29.9352	29.9352	29.9352	-0.518%	17	+0.981%
2026-05-11	30.1500	30.1500	30.0912	30.0912	-0.485%	1,022	+0.457%
2026-05-08	30.2200	30.2379	30.2200	30.2379	+0.511%	1,006	-0.030%
2026-05-07	30.0841	30.0841	30.0841	30.0841	-1.294%	9	+0.481%
2026-05-06	30.4786	30.4786	30.4786	30.4786	+1.770%	6	-0.820%
2026-05-05	29.8000	29.9486	29.8000	29.9486	+1.728%	230	+0.936%
2026-05-04	29.4400	29.4400	29.4400	29.4400	-0.532%	97	+2.679%
2026-05-01	29.5976	29.5976	29.5976	29.5976	+0.004%	54	+2.133%
2026-04-30	29.5700	29.5963	29.5700	29.5963	+2.094%	217	+2.137%
2026-04-29	28.9893	28.9893	28.9893	28.9893	-0.877%	6	+4.276%
2026-04-28	29.2458	29.2458	29.2458	29.2458	-0.807%	12	+3.361%
2026-04-27	29.5300	29.5300	29.3900	29.4837	-0.089%	545	+2.527%
2026-04-24	29.5100	29.5100	29.5100	29.5100	-0.389%	37	+2.436%
2026-04-23	29.7600	29.7700	29.6253	29.6253	-1.101%	484	+2.037%
2026-04-22	29.9551	29.9551	29.9551	29.9551	+0.666%	56	+0.914%
2026-04-21	29.9100	29.9100	29.7569	29.7569	-0.585%	109	+1.586%
2026-04-20	29.8000	29.9321	29.8000	29.9321	+0.606%	2,579	+0.991%
2026-04-17	29.7517	29.7517	29.7517	29.7517	+2.204%	72	+1.604%
2026-04-16	29.1100	29.1100	29.1100	29.1100	+0.138%	126	+3.843%
2026-04-15	29.0500	29.0700	29.0200	29.0700	+0.136%	444	+3.986%
2026-04-14	29.0306	29.0306	29.0306	29.0306	+0.761%	9	+4.127%
2026-04-13	28.3800	28.8114	28.3800	28.8114	+1.965%	2,320	+4.920%
2026-04-10	28.2562	28.2562	28.2562	28.2562	-0.594%	9	+6.981%
2026-04-09	28.4250	28.4250	28.4250	28.4250	+0.488%	9	+6.346%
2026-04-08	28.5200	28.5200	28.2871	28.2871	+3.090%	1,433	+6.864%
2026-04-07	27.3601	27.4391	27.3600	27.4391	-0.200%	3,659	+10.167%
2026-04-06	27.4942	27.4942	27.4942	27.4942	+0.157%	196	+9.946%
2026-04-02	27.4511	27.4511	27.4511	27.4511	+0.097%	7	+10.119%
2026-04-01	27.4244	27.4244	27.4244	27.4244	+1.058%	80	+10.226%
2026-03-31	27.0000	27.1372	27.0000	27.1372	+3.192%	378	+11.392%
2026-03-30	26.3900	26.3900	26.2977	26.2977	-0.132%	106	+14.948%
2026-03-27	26.3325	26.3325	26.3325	26.3325	-1.881%	9	+14.797%
2026-03-26	27.1600	27.1600	26.8374	26.8374	-1.836%	118	+12.637%
2026-03-25	27.3393	27.3393	27.3393	27.3393	+0.927%	7	+10.569%
2026-03-24	27.1400	27.1400	27.0881	27.0881	+0.221%	108	+11.594%
2026-03-23	26.9000	27.2600	26.9000	27.0284	+1.894%	1,310	+11.841%
2026-03-20	26.6400	26.6401	26.5260	26.5260	-1.790%	641	+13.959%
2026-03-19	27.0096	27.0096	27.0096	27.0096	+0.328%	207	+11.919%
2026-03-18	26.9213	26.9213	26.9213	26.9213	-1.740%	7	+12.286%
2026-03-17	27.3981	27.3981	27.3981	27.3981	+0.649%	26	+10.332%
2026-03-16	27.2214	27.2214	27.2214	27.2214	+0.796%	8	+11.048%
2026-03-13	27.0063	27.0063	27.0063	27.0063	-0.259%	9	+11.932%
2026-03-12	27.0765	27.0765	27.0765	27.0765	-2.104%	6	+11.642%
2026-03-11	27.6583	27.6583	27.6583	27.6583	+0.129%	10	+9.294%
2026-03-10	27.6227	27.6227	27.6227	27.6227	-0.814%	10	+9.435%
2026-03-09	27.7100	27.8494	27.7100	27.8494	+0.917%	1,251	+8.544%
2026-03-06	27.5000	27.5963	27.5000	27.5963	-1.778%	217	+9.539%
2026-03-05	28.0958	28.0958	28.0958	28.0958	-1.325%	16	+7.592%
2026-03-04	28.4730	28.4730	28.4730	28.4730	+0.505%	174	+6.167%
2026-03-03	27.7900	28.3300	27.7900	28.3300	-1.293%	685	+6.702%
2026-03-02	28.7700	28.7700	28.7012	28.7012	-0.399%	239	+5.322%
2026-02-27	28.8163	28.8163	28.8163	28.8163	-0.917%	23	+4.902%
2026-02-26	28.9500	29.0829	28.9200	29.0829	+0.393%	809	+3.940%
2026-02-25	28.9691	28.9691	28.9691	28.9691	+0.014%	14	+4.348%
2026-02-24	28.9500	28.9650	28.9400	28.9650	+1.591%	6,358	+4.363%
2026-02-23	28.5113	28.5113	28.5113	28.5113	-1.651%	260	+6.024%
2026-02-20	29.1400	29.1400	28.9700	28.9900	+0.026%	2,320	+4.273%
2026-02-19	28.9300	28.9824	28.9300	28.9824	-0.719%	217	+4.301%
2026-02-18	29.3000	29.3000	29.1924	29.1924	+1.010%	105	+3.550%
2026-02-17	28.7000	28.9900	28.7000	28.9006	-0.073%	530	+4.596%
2026-02-13	28.8900	29.1000	28.8900	28.9218	+0.711%	843	+4.519%
2026-02-12	29.2900	29.2900	28.7175	28.7175	-1.517%	324	+5.263%
2026-02-11	29.1700	29.1700	29.1550	29.1600	-0.678%	311	+3.665%
2026-02-10	29.5100	29.5100	29.3592	29.3592	-0.516%	137	+2.962%
2026-02-09	29.5400	29.5500	29.5114	29.5114	+0.362%	326	+2.431%
2026-02-06	29.0000	29.4050	29.0000	29.4050	+3.079%	237	+2.802%
2026-02-05	28.7800	28.7800	28.5266	28.5266	-1.212%	766	+5.967%
2026-02-04	28.8600	28.9400	28.6000	28.8765	-0.465%	1,934	+4.683%
2026-02-03	29.3000	29.3000	29.0115	29.0115	-0.919%	271	+4.196%
2026-02-02	29.3100	29.3100	29.2805	29.2805	+0.909%	885	+3.239%
2026-01-30	29.0800	29.1700	29.0168	29.0168	-1.471%	1,617	+4.177%
2026-01-29	29.0200	29.4500	29.0000	29.4500	+0.403%	6,720	+2.644%
2026-01-28	29.3300	29.4149	29.3300	29.3318	-0.164%	664	+3.058%
2026-01-27	29.3700	29.3800	29.3600	29.3800	+0.034%	530	+2.889%
2026-01-26	29.3400	29.3801	29.3400	29.3700	+0.261%	1,288	+2.924%
2026-01-23	29.2700	29.2936	29.2700	29.2936	-0.565%	281	+3.193%
2026-01-22	29.6200	29.6600	29.4600	29.4600	-0.094%	243,200	+2.610%
2026-01-21	29.4000	29.4876	29.4000	29.4876	+2.073%	277	+2.514%
2026-01-20	29.0000	29.2000	28.8886	28.8886	-1.430%	1,662	+4.639%
2026-01-16	29.4100	29.5400	29.3077	29.3077	-0.758%	350	+3.143%
2026-01-15	29.5316	29.5316	29.5316	29.5316	+1.066%	42	+2.361%
2026-01-14	29.2600	29.2600	29.2000	29.2200	-0.214%	265	+3.452%
2026-01-13	29.2100	29.2826	29.2100	29.2826	+0.312%	6,018	+3.231%
2026-01-12	29.1915	29.1915	29.1915	29.1915	+0.169%	98	+3.553%
2026-01-09	29.1900	29.1900	29.1423	29.1423	+0.734%	168	+3.728%
2026-01-08	28.9300	28.9300	28.9300	28.9300	-0.526%	45	+4.489%
2026-01-07	29.0830	29.0830	29.0830	29.0830	-0.471%	15	+3.940%
2026-01-06	29.2400	29.2500	29.2207	29.2207	+0.584%	1,064	+3.450%
2026-01-05	29.0000	29.1070	29.0000	29.0510	+1.151%	1,080	+4.054%
2026-01-02	28.5500	28.7205	28.5500	28.7205	+1.115%	2,450	+5.252%
2025-12-31	28.4037	28.4037	28.4037	28.4037	-0.858%	25	+6.426%
2025-12-30	28.7100	28.7100	28.6494	28.6494	-0.432%	186	+5.513%
2025-12-29	28.7737	28.7737	28.7737	28.7737	-0.580%	65	+5.057%
2025-12-26	28.9416	28.9416	28.9416	28.9416	-0.177%	63	+4.448%
2025-12-24	28.9250	28.9929	28.9250	28.9929	+0.217%	388	+4.263%
2025-12-23	28.8900	28.9300	28.8900	28.9300	-0.514%	255	+4.489%
2025-12-22	29.0900	29.0900	29.0794	29.0794	+0.994%	1,048	+3.953%
2025-12-19	28.7931	28.7931	28.7931	28.7931	+1.294%	9	+4.986%
2025-12-18	28.4104	28.4400	28.4100	28.4252	+0.730%	538	+6.345%
2025-12-17	28.2191	28.2191	28.2191	28.2191	-1.531%	10	+7.122%
2025-12-16	28.6578	28.6578	28.6578	28.6578	-0.355%	6	+5.482%
2025-12-15	28.8100	28.8386	28.7600	28.7600	+0.017%	1,293	+5.107%
2025-12-12	28.7551	28.7551	28.7551	28.7551	-1.925%	23	+5.125%
2025-12-11	29.3194	29.3194	29.3194	29.3194	+0.962%	9	+3.102%
2025-12-10	29.0400	29.0400	29.0400	29.0400	+1.541%	256	+4.094%
2025-12-09	28.5994	28.5994	28.5994	28.5994	+0.004%	7	+5.697%
2025-12-08	28.5983	28.5983	28.5983	28.5983	-0.367%	8	+5.701%
2025-12-05	28.7037	28.7037	28.7037	28.7037	+0.244%	7	+5.313%
2025-12-04	28.6338	28.6338	28.6338	28.6338	+0.475%	3	+5.570%
2025-12-03	28.4985	28.4985	28.4985	28.4985	+0.642%	4	+6.072%
2025-12-02	28.3000	28.3195	28.3000	28.3167	-0.295%	550	+6.753%
2025-12-01	28.5495	28.5495	28.4006	28.4006	-0.789%	713	+6.437%
2025-11-28	28.6266	28.6266	28.6266	28.6266	+0.338%	29	+5.597%
2025-11-26	28.5000	28.5301	28.5000	28.5301	+0.790%	1,025	+5.954%
2025-11-25	27.9500	28.3066	27.9500	28.3066	+1.751%	1,030	+6.791%
2025-11-24	27.8194	27.8194	27.8194	27.8194	+1.476%	54	+8.661%
2025-11-21	27.4147	27.4147	27.4147	27.4147	+1.913%	65	+10.265%
2025-11-20	26.9002	26.9002	26.9002	26.9002	-1.970%	861	+12.374%
2025-11-19	27.4407	27.4407	27.4407	27.4407	-0.284%	34	+10.160%
2025-11-18	27.5189	27.5189	27.5189	27.5189	+0.005%	119	+9.847%
2025-11-17	27.5175	27.5175	27.5175	27.5175	-1.232%	48	+9.853%
2025-11-14	27.8608	27.8608	27.8608	27.8608	-0.179%	193	+8.499%
2025-11-13	28.8500	28.8500	27.9109	27.9109	-2.349%	690	+8.305%
2025-11-12	28.5824	28.5824	28.5824	28.5824	+0.953%	23	+5.760%
2025-11-11	28.2700	28.3126	28.2700	28.3126	-0.203%	118	+6.768%
2025-11-10	28.3703	28.3703	28.3703	28.3703	+1.108%	54	+6.551%
2025-11-07	28.0594	28.0594	28.0594	28.0594	+0.773%	170	+7.731%
2025-11-06	28.1400	28.1400	27.8443	27.8443	-1.696%	140	+8.564%
2025-11-05	28.4110	28.4110	28.3247	28.3247	+1.514%	297	+6.722%
2025-11-04	28.1000	28.1000	27.9022	27.9022	-1.188%	219	+8.338%
2025-11-03	28.2376	28.2376	28.2376	28.2376	-0.033%	187	+7.052%
2025-10-31	28.2469	28.2469	28.2469	28.2469	+0.662%	289	+7.016%
2025-10-30	28.0611	28.0611	28.0611	28.0611	-1.147%	7	+7.725%
2025-10-29	28.3866	28.3866	28.3866	28.3866	-0.056%	108	+6.490%
2025-10-28	28.4024	28.4024	28.4024	28.4024	-0.420%	117	+6.430%
2025-10-27	28.5221	28.5221	28.5221	28.5221	+0.676%	89	+5.984%
2025-10-24	28.4300	28.4300	28.3000	28.3306	+1.105%	417	+6.700%
2025-10-23	28.0211	28.0211	28.0211	28.0211	+1.262%	124	+7.879%
2025-10-22	27.6719	27.6719	27.6719	27.6719	-1.505%	52	+9.240%
2025-10-21	28.0000	28.1100	28.0000	28.0948	+0.580%	1,378	+7.596%
2025-10-20	27.9100	27.9327	27.9100	27.9327	+0.947%	124	+8.220%
2025-10-17	27.6700	27.6706	27.6700	27.6706	+0.203%	130	+9.245%
2025-10-16	27.6146	27.6146	27.6146	27.6146	-1.287%	10,054	+9.467%
2025-10-15	28.1100	28.1100	27.9746	27.9746	+0.603%	133	+8.058%
2025-10-14	27.6399	27.8500	27.6399	27.8068	+0.885%	431	+8.710%
2025-10-13	27.5000	27.5629	27.5000	27.5629	+1.465%	284	+9.672%
2025-10-10	27.4801	27.4801	27.1650	27.1650	-2.707%	1,021	+11.278%
2025-10-09	27.9209	27.9209	27.9209	27.9209	-0.782%	16	+8.266%
2025-10-08	28.1410	28.1410	28.1410	28.1410	+1.159%	125	+7.419%
2025-10-07	27.8187	27.8187	27.8187	27.8187	-0.752%	21	+8.664%
2025-10-06	28.0900	28.0900	28.0000	28.0294	+0.720%	397	+7.847%
2025-10-03	27.8600	27.8600	27.8291	27.8291	-0.254%	238	+8.623%
2025-10-02	27.9000	27.9000	27.9000	27.9000	+0.484%	16	+8.347%
2025-10-01	27.7900	27.7900	27.7656	27.7656	+0.274%	216	+8.871%
2025-09-30	27.7400	27.7400	27.6000	27.6896	-0.150%	2,048	+9.170%
2025-09-29	27.7510	27.7510	27.7313	27.7313	-0.026%	199	+9.006%
2025-09-26	27.7384	27.7384	27.7384	27.7384	+1.001%	47	+8.978%
2025-09-25	27.7000	27.7000	27.4634	27.4634	-0.887%	368	+10.069%
2025-09-24	27.7091	27.7091	27.7091	27.7091	-0.679%	56	+9.093%
2025-09-23	27.8984	27.8984	27.8984	27.8984	-0.299%	34	+8.353%
2025-09-22	27.9820	27.9820	27.9820	27.9820	+0.475%	19	+8.029%
2025-09-19	27.8497	27.8497	27.8497	27.8497	-0.417%	24	+8.543%
2025-09-18	27.9000	28.0000	27.8999	27.9663	+1.225%	1,884	+8.090%
2025-09-17	27.6278	27.6278	27.6278	27.6278	+0.223%	168	+9.414%
2025-09-16	27.5664	27.5664	27.5664	27.5664	-0.418%	5	+9.658%
2025-09-15	27.6822	27.6822	27.6822	27.6822	+0.119%	21	+9.199%
2025-09-12	27.6494	27.6494	27.6494	27.6494	-0.748%	60	+9.329%
2025-09-11	27.8579	27.8579	27.8579	27.8579	+1.405%	5	+8.511%
2025-09-10	27.4719	27.4719	27.4719	27.4719	+0.102%	7	+10.035%
2025-09-09	27.4438	27.4438	27.4438	27.4438	-0.286%	15	+10.148%
2025-09-08	27.5224	27.5224	27.5224	27.5224	+0.142%	14	+9.833%
2025-09-05	27.4834	27.4834	27.4834	27.4834	+0.050%	36	+9.989%
2025-09-04	27.4698	27.4698	27.4698	27.4698	+1.429%	102	+10.044%
2025-09-03	27.0800	27.0828	27.0799	27.0828	+0.183%	326	+11.616%
2025-09-02	26.8500	27.0333	26.8500	27.0333	-0.084%	160	+11.821%
2025-08-29	27.0561	27.0561	27.0561	27.0561	-0.950%	13	+11.726%
2025-08-28	27.3157	27.3157	27.3157	27.3157	+0.227%	21	+10.665%
2025-08-27	27.2537	27.2537	27.2537	27.2537	+0.257%	1,976	+10.916%
2025-08-26	27.1838	27.1838	27.1838	27.1838	+0.569%	13	+11.202%
2025-08-25	27.0300	27.0300	27.0299	27.0299	-0.457%	2,415	+11.835%
2025-08-22	27.1700	27.2100	27.1541	27.1541	+2.106%	3,540	+11.323%
2025-08-21	26.5500	26.5940	26.5500	26.5940	-0.083%	263	+13.668%
2025-08-20	26.6161	26.6161	26.6161	26.6161	-0.307%	25	+13.573%
2025-08-19	26.6980	26.6980	26.6980	26.6980	-0.370%	12	+13.225%
2025-08-18	26.3700	26.7971	26.3700	26.7971	+0.313%	196	+12.806%
2025-08-15	26.7134	26.7134	26.7134	26.7134	-0.509%	30	+13.160%
2025-08-14	26.8501	26.8501	26.8501	26.8501	-1.025%	18	+12.584%
2025-08-13	27.2800	27.2800	27.1283	27.1283	+0.922%	183	+11.429%
2025-08-12	26.8805	26.8805	26.8805	26.8805	+1.857%	14	+12.456%
2025-08-11	26.3904	26.3904	26.3904	26.3904	-0.416%	37	+14.545%
2025-08-08	26.5000	26.5006	26.5000	26.5006	+0.098%	206	+14.068%
2025-08-07	26.4746	26.4746	26.4746	26.4746	-0.192%	16	+14.180%
2025-08-06	26.5255	26.5255	26.5255	26.5255	+0.042%	11	+13.961%
2025-08-05	26.5143	26.5143	26.5143	26.5143	+0.034%	77	+14.009%
2025-08-04	26.5053	26.5053	26.5053	26.5053	+1.268%	120	+14.048%
2025-08-01	26.2200	26.2200	26.1734	26.1734	-1.080%	1,205	+15.494%
2025-07-31	26.4591	26.4591	26.4591	26.4591	-0.616%	68	+14.247%
2025-07-30	26.6231	26.6231	26.6231	26.6231	-0.026%	11	+13.544%
2025-07-29	26.6000	26.6300	26.6000	26.6300	-0.449%	511	+13.514%
2025-07-28	26.7000	26.8000	26.7000	26.7502	-0.028%	4,447	+13.004%
2025-07-25	26.7578	26.7578	26.7578	26.7578	+0.824%	23	+12.972%
2025-07-24	26.5391	26.5391	26.5391	26.5391	-0.756%	12	+13.903%
2025-07-23	26.7412	26.7412	26.7412	26.7412	+1.160%	15	+13.042%
2025-07-22	26.3700	26.4346	26.3619	26.4346	+0.526%	606	+14.353%
2025-07-21	26.6200	26.6200	26.2964	26.2964	-0.234%	2,353	+14.954%
2025-07-18	26.3582	26.3582	26.3582	26.3582	-0.007%	46	+14.685%
2025-07-17	26.3600	26.3600	26.3600	26.3600	+0.758%	8	+14.677%
2025-07-16	26.1618	26.1618	26.1618	26.1618	+0.352%	164	+15.546%
2025-07-15	26.2700	26.3100	26.0700	26.0700	-0.998%	2,170	+15.952%
2025-07-14	26.3329	26.3329	26.3329	26.3329	+0.603%	16	+14.795%
2025-07-11	26.1800	26.1800	26.1750	26.1750	-0.544%	110	+15.487%
2025-07-10	26.4200	26.4200	26.3183	26.3183	+0.430%	314	+14.858%
2025-07-09	26.1700	26.2057	26.1700	26.2057	+0.498%	120	+15.352%
2025-07-08	26.0759	26.0759	26.0759	26.0759	-0.027%	69	+15.926%
2025-07-07	26.0830	26.0830	26.0830	26.0830	-0.844%	27	+15.895%
2025-07-03	26.2930	26.3050	26.2930	26.3050	+0.810%	524	+14.917%
2025-07-02	26.0937	26.0937	26.0937	26.0937	+0.554%	50	+15.847%
2025-07-01	25.9500	25.9500	25.9500	25.9500	+0.059%	29	+16.489%
2025-06-30	25.9348	25.9348	25.9348	25.9348	+0.331%	10	+16.557%
2025-06-27	25.8492	25.8492	25.8492	25.8492	+0.574%	10	+16.943%
2025-06-26	25.7018	25.7018	25.7018	25.7018	+1.044%	6	+17.614%
2025-06-25	25.4363	25.4363	25.4363	25.4363	-0.695%	16	+18.841%
2025-06-24	25.5600	25.6143	25.5600	25.6143	+1.517%	9,324	+18.015%
2025-06-23	25.2316	25.2316	25.2316	25.2316	+0.963%	7	+19.805%
2025-06-20	24.9909	24.9909	24.9909	24.9909	+0.139%	3	+20.959%
2025-06-18	24.9562	24.9562	24.9562	24.9562	+0.288%	23	+21.127%
2025-06-17	24.8846	24.8846	24.8846	24.8846	-0.648%	10	+21.476%
2025-06-16	25.0700	25.0862	25.0469	25.0469	+1.496%	207	+20.689%
2025-06-13	24.6778	24.6778	24.6778	24.6778	-1.463%	4	+22.494%
2025-06-12	25.0700	25.0700	25.0200	25.0442	+0.226%	2,018	+20.702%
2025-06-11	24.9878	24.9878	24.9878	24.9878	-0.168%	27	+20.974%
2025-06-10	25.0298	25.0298	25.0298	25.0298	-0.067%	10	+20.771%
2025-06-09	25.0467	25.0467	25.0467	25.0467	-0.021%	17	+20.690%
2025-06-06	25.0400	25.0520	25.0400	25.0520	+0.912%	111	+20.664%
2025-06-05	24.8257	24.8257	24.8257	24.8257	-0.284%	6	+21.764%
2025-06-04	24.8963	24.8963	24.8963	24.8963	-0.270%	3	+21.419%
2025-06-03	24.7500	24.9637	24.7500	24.9637	+1.018%	409	+21.091%
2025-06-02	24.7122	24.7122	24.7122	24.7122	+0.057%	24	+22.323%
2025-05-30	24.6982	24.6982	24.6982	24.6982	+0.096%	14	+22.393%
2025-05-29	24.6744	24.6744	24.6744	24.6744	+0.074%	10	+22.511%
2025-05-28	24.6561	24.6561	24.6561	24.6561	-0.721%	15	+22.602%
2025-05-27	24.8352	24.8352	24.8352	24.8352	+1.896%	47	+21.718%
2025-05-23	24.3731	24.3731	24.3731	24.3731	-0.187%	3	+24.025%
2025-05-22	24.4188	24.4188	24.4188	24.4188	-0.021%	59	+23.793%
2025-05-21	24.4240	24.4240	24.4240	24.4240	-1.897%	47	+23.767%
2025-05-20	24.8963	24.8963	24.8963	24.8963	-0.218%	44	+21.419%
2025-05-19	24.9370	24.9506	24.9370	24.9506	-0.292%	190	+21.155%
2025-05-16	25.0237	25.0237	25.0237	25.0237	+1.150%	47	+20.801%
2025-05-15	24.7391	24.7391	24.7391	24.7391	+0.188%	45	+22.190%
2025-05-14	24.6926	24.6926	24.6926	24.6926	-0.019%	56	+22.420%
2025-05-13	24.6974	24.6974	24.6974	24.6974	+1.149%	76	+22.397%
2025-05-12	24.4169	24.4169	24.4169	24.4169	+3.426%	54	+23.803%
2025-05-09	23.6200	23.6200	23.5900	23.6082	-0.521%	1,674	+28.044%
2025-05-08	23.8800	23.8800	23.7000	23.7319	+0.794%	1,846	+27.376%
2025-05-07	23.5500	23.5500	23.4900	23.5450	+0.730%	2,668	+28.387%
2025-05-06	23.3744	23.3744	23.3744	23.3744	-0.649%	43	+29.324%
2025-05-05	23.5272	23.5272	23.5272	23.5272	+0.230%	186	+28.484%
2025-05-02	23.5500	23.5500	23.4733	23.4733	+1.988%	185	+28.780%
2025-05-01	23.0158	23.0158	23.0158	23.0158	+0.134%	85	+31.339%
2025-04-30	22.9849	22.9849	22.9849	22.9849	+0.012%	68	+31.516%
2025-04-29	22.9822	22.9822	22.9822	22.9822	+0.529%	43	+31.531%
2025-04-28	22.8612	22.8612	22.8612	22.8612	+0.118%	47	+32.228%
2025-04-25	22.8342	22.8342	22.8342	22.8342	+0.490%	48	+32.384%
2025-04-24	22.7229	22.7229	22.7229	22.7229	+1.788%	112	+33.032%
2025-04-23	22.3238	22.3238	22.3238	22.3238	+1.641%	62	+35.411%
2025-04-22	21.9500	21.9633	21.9500	21.9633	+2.200%	1,420	+37.633%
2025-04-21	21.4906	21.4906	21.4906	21.4906	-2.222%	50	+40.661%
2025-04-17	21.9790	21.9790	21.9790	21.9790	+0.375%	50	+37.535%
2025-04-16	21.8968	21.8968	21.8968	21.8968	-1.632%	59	+38.051%
2025-04-15	22.3210	22.3210	22.2100	22.2600	+0.587%	4,775	+35.799%
2025-04-14	22.1300	22.1300	22.1300	22.1300	+0.358%	149	+36.596%
2025-04-11	21.8700	22.0510	21.8700	22.0510	+1.248%	1,891	+37.086%
2025-04-10	21.7792	21.7792	21.7792	21.7792	-3.157%	68	+38.797%

.dark-mode .mf4FJN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mf4FJN{ color: #333333; background-color: white; border: 2px solid #333333; }TAXCambria Tax Aware ETFstock NASDAQ ETF

TAX
Cambria Tax Aware ETF
stock NASDAQ ETF