BondBloxx IR+M Tax-Aware ... (TAXX)
AMEX: TAXX
· Real-Time Price · USD
50.87
-0.05 (-0.09%)
At close: Sep 08, 2025, 3:59 PM
50.94
0.15%
After-hours: Sep 08, 2025, 05:50 PM EDT
TAXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.82 | 50.93 | 50.81 | 50.92 | 50.92 | 0.32% | 71,500 |
| Sep 4, 2025 | 50.75 | 50.79 | 50.72 | 50.76 | 50.76 | 0.02% | 14,400 |
| Sep 3, 2025 | 50.71 | 50.82 | 50.71 | 50.75 | 50.75 | 0.08% | 9,416 |
| Sep 2, 2025 | 50.73 | 50.82 | 50.70 | 50.71 | 50.71 | -0.37% | 4,400 |
| Aug 29, 2025 | 50.98 | 50.98 | 50.84 | 50.90 | 50.75 | 0.12% | 23,222 |
| Aug 28, 2025 | 50.80 | 50.95 | 50.75 | 50.84 | 50.68 | -0.02% | 13,415 |
| Aug 27, 2025 | 50.87 | 50.94 | 50.82 | 50.85 | 50.70 | 0.02% | 59,000 |
| Aug 26, 2025 | 50.86 | 50.95 | 50.73 | 50.84 | 50.69 | -0.02% | 56,437 |
| Aug 25, 2025 | 50.83 | 50.92 | 50.83 | 50.85 | 50.70 | 0.02% | 3,223 |
| Aug 22, 2025 | 50.79 | 50.91 | 50.79 | 50.84 | 50.68 | 0.14% | 5,137 |
| Aug 21, 2025 | 50.71 | 50.89 | 50.71 | 50.77 | 50.61 | 0.08% | 21,806 |
| Aug 20, 2025 | 50.79 | 50.87 | 50.54 | 50.73 | 50.57 | -0.45% | 20,834 |
| Aug 19, 2025 | 50.84 | 50.96 | 50.79 | 50.96 | 50.81 | 0.30% | 10,800 |
| Aug 18, 2025 | 50.82 | 50.90 | 50.77 | 50.81 | 50.66 | -0.02% | 7,500 |
| Aug 15, 2025 | 50.80 | 50.88 | 50.80 | 50.82 | 50.66 | 0.04% | 3,400 |
| Aug 14, 2025 | 50.77 | 50.82 | 50.77 | 50.80 | 50.65 | 0.02% | 1,247 |
| Aug 13, 2025 | 50.83 | 50.83 | 50.79 | 50.79 | 50.64 | -0.02% | 4,718 |
| Aug 12, 2025 | 50.79 | 50.90 | 50.75 | 50.80 | 50.64 | 0.08% | 3,737 |
| Aug 11, 2025 | 50.76 | 50.78 | 50.73 | 50.76 | 50.60 | -0.02% | 15,121 |
| Aug 8, 2025 | 50.76 | 50.78 | 50.74 | 50.77 | 50.61 | 0.14% | 4,147 |