BondBloxx IR+M Tax-Aware ... (TAXM)
AMEX: TAXM
· Real-Time Price · USD
49.02
0.03 (0.07%)
At close: Aug 18, 2025, 3:52 PM
50.00
2.00%
Pre-market: Aug 19, 2025, 08:02 AM EDT
TAXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 49.02 | 49.02 | 49.00 | 49.00 | 49.00 | 0.02% | 1,142 |
| Aug 15, 2025 | 49.05 | 49.05 | 48.99 | 48.99 | 48.99 | -0.04% | 400 |
| Aug 14, 2025 | 49.07 | 49.07 | 49.01 | 49.01 | 49.01 | -0.14% | 200 |
| Aug 13, 2025 | 49.12 | 49.13 | 49.08 | 49.08 | 49.08 | 0.06% | 700 |
| Aug 12, 2025 | 49.09 | 49.58 | 49.03 | 49.05 | 49.05 | -0.08% | 2,100 |
| Aug 11, 2025 | 49.05 | 49.14 | 49.05 | 49.09 | 49.09 | 0.08% | 300 |
| Aug 8, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.02% | 100 |
| Aug 7, 2025 | 49.09 | 49.09 | 49.04 | 49.04 | 49.04 | 0.02% | 400 |
| Aug 6, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.14% | 100 |
| Aug 5, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.06% | 100 |
| Aug 4, 2025 | 49.04 | 49.10 | 48.99 | 49.07 | 49.07 | 0.06% | 5,900 |
| Aug 1, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.18% | 0 |
| Jul 31, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.80 | 0.20% | 0 |
| Jul 30, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.69 | -0.16% | 100 |
| Jul 29, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.78 | 0.23% | 0 |
| Jul 28, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.67 | 0.02% | 100 |
| Jul 25, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.66 | 0.06% | 300 |
| Jul 24, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.62 | -0.02% | 100 |
| Jul 23, 2025 | 48.84 | 48.84 | 48.79 | 48.79 | 48.64 | -0.08% | 200 |
| Jul 22, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.67 | 0.02% | 100 |