Daily trading records

Cambria Tax Aware ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Cambria Tax Aware ETF.

The verified trading-day record runs from July 15, 2026 through October 7, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Cambria Tax Aware ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Cambria Tax Aware ETF's price trend and period performance.

The chart connects verified session closes from July 14, 2026 through October 7, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.21%

From the September 30, 2026 close of $30.2288 to $30.5933 on October 7, 2026.

20-session performance

-0.37%

From the September 9, 2026 close of $30.7071 to $30.5933 on October 7, 2026.

60-session performance

-0.69%

From the July 14, 2026 close of $30.8065 to $30.5933 on October 7, 2026.

Cambria Tax Aware ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$30.6101$30.6101$30.5933$30.5933189-$0.4025 (-1.30%)
$31.10$31.10$30.995$30.9958258+$0.1319 (+0.43%)
$30.79$30.8639$30.79$30.86398,539+$0.1221 (+0.40%)
$30.72$30.75$30.72$30.7418691+$0.2443 (+0.80%)
$30.4975$30.4975$30.4975$30.497578+$0.2687 (+0.89%)
$30.37$30.37$30.18$30.2288571-$0.0907 (-0.30%)
$30.11$30.3195$30.11$30.3195519+$0.0211 (+0.07%)
$30.30$30.30$30.2984$30.2984761-$0.1938 (-0.64%)
$30.60$30.60$30.4922$30.4922757+$0.0086 (+0.03%)
$30.39$30.4836$30.39$30.48361,706+$0.0236 (+0.08%)
$30.43$30.46$30.43$30.46441-$0.2917 (-0.95%)
$30.70$30.76$30.70$30.7517300+$0.0786 (+0.26%)
$30.68$30.6801$30.6731$30.6731573+$0.3723 (+1.23%)
$30.16$30.3008$30.16$30.3008157-$0.1444 (-0.47%)
$30.48$30.4801$30.41$30.44521,737+$0.1965 (+0.65%)
$30.57$30.57$30.10$30.24873,829-$0.1603 (-0.53%)
$30.39$30.49$30.39$30.409849-$0.271 (-0.88%)
$30.72$30.72$30.65$30.68900-$0.1318 (-0.43%)
$30.74$30.8118$30.74$30.81181,310+$0.3654 (+1.20%)
$30.50$30.63$30.40$30.44642,829-$0.2607 (-0.85%)
$30.81$30.81$30.7071$30.7071417-$0.2495 (-0.81%)
$31.10$31.11$30.9566$30.95661,315-$0.214 (-0.69%)
$31.13$31.1706$31.13$31.1706387+$0.0947 (+0.30%)
$30.97$31.10$30.915$31.0759649+$0.2363 (+0.77%)
$30.79$30.8396$30.77$30.8396509+$0.2224 (+0.73%)
$30.88$30.88$30.58$30.61724,989-$0.3948 (-1.27%)
$31.012$31.012$31.012$31.012233-$0.2028 (-0.65%)
$31.45$31.4501$31.2148$31.2148396-$0.4952 (-1.56%)
$31.72$31.73$31.71$31.71401+$0.0534 (+0.17%)
$31.63$31.67$31.63$31.6566294+$0.0903 (+0.29%)
$31.54$31.5663$31.50$31.5663728+$0.1065 (+0.34%)
$31.414$31.4598$31.3601$31.4598382-$0.0902 (-0.29%)
$31.55$31.55$31.55$31.5586+$0.2173 (+0.69%)
$31.3327$31.3327$31.3327$31.332716-$0.368 (-1.16%)
$31.7007$31.7007$31.7007$31.700740+$0.0633 (+0.20%)
$31.91$31.91$31.6374$31.6374175-$0.417 (-1.30%)
$32.0544$32.0544$32.0544$32.054433-$0.1452 (-0.45%)
$32.1996$32.1996$32.1996$32.199634+$0.0896 (+0.28%)
$32.11$32.11$32.11$32.1126+$0.13 (+0.41%)
$31.98$31.98$31.98$31.9815-$0.0367 (-0.11%)
$32.0167$32.0167$32.0167$32.016714+$0.0367 (+0.11%)
$32.14$32.14$31.98$31.981,673-$0.0644 (-0.20%)
$32.0444$32.0444$32.0444$32.044414+$0.4665 (+1.48%)
$31.60$31.60$31.5779$31.57793,012-$0.087 (-0.27%)
$32.01$32.01$31.6649$31.6649719-$0.1748 (-0.55%)
$31.8397$31.8397$31.8397$31.839712+$0.7036 (+2.26%)
$31.07$31.1361$31.07$31.1361801+$0.4448 (+1.45%)
$30.6913$30.6913$30.6913$30.6913118+$0.0031 (+0.01%)
$30.6882$30.6882$30.6882$30.688249+$0.4866 (+1.61%)
$30.2016$30.2016$30.2016$30.201613-$0.5184 (-1.69%)
$30.72$30.72$30.72$30.72114-$0.0138 (-0.04%)
$30.7338$30.7338$30.7338$30.733814+$0.2844 (+0.93%)
$30.4494$30.4494$30.4494$30.449422+$0.0394 (+0.13%)
$30.35$30.41$30.31$30.41437-$0.106 (-0.35%)
$30.60$30.60$30.516$30.5162,026-$0.1192 (-0.39%)
$30.50$30.6352$30.50$30.6352323+$0.1982 (+0.65%)
$30.437$30.437$30.437$30.4379,339-$0.1827 (-0.60%)
$30.6197$30.6197$30.6197$30.619715-$0.1455 (-0.47%)
$30.93$30.93$30.7652$30.7652377-$0.1173 (-0.38%)
$30.8825$30.8825$30.8825$30.882512+$0.076 (+0.25%)

Verified data

Trading days shown
60
Coverage start
July 15, 2026
Coverage end
October 7, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Cambria Tax Aware ETF company profile.Review Cambria Tax Aware ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Cambria Tax Aware ETF's latest verified closing price?

Cambria Tax Aware ETF closed at $30.5933 on October 7, 2026.

What period does Cambria Tax Aware ETF's price history cover?

The page shows 60 verified sessions from July 15, 2026 through October 7, 2026.

What data is included in Cambria Tax Aware ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Cambria Tax Aware ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Cambria Tax Aware ETF's daily prices?

Daily aggregate prices are provided by Polygon.