Skip to main content
Macquarie National High-Yield Municipal Bond ETF (HTAX)
NYSEARCA: HTAX · Real-Time Price · USD
23.87
-0.06 (-0.25%)
Jun 13, 2025, 4:00 PM - Market closed

HTAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202523.8723.9023.8723.8723.87-0.25%4,370
Jun 12, 202523.9023.9323.8623.9323.930.55%2,610
Jun 11, 202523.8123.8123.7923.8023.800.30%41,839
Jun 10, 202523.8223.8223.7223.7323.73-0.05%8,103
Jun 9, 202523.6723.7623.6723.7423.740.23%8,807
Jun 6, 202523.7323.7323.6923.6923.69-0.37%226
Jun 5, 202523.7523.8423.7523.7723.77-0.11%14,384
Jun 4, 202523.7423.8023.7423.8023.800.51%8,946
Jun 3, 202523.6823.6823.6423.6823.680.04%2,203
Jun 2, 202523.8523.8523.6423.6723.67-0.57%11,049
May 30, 202523.8123.8123.8123.8123.81-0.77%1,398
May 29, 202524.0324.0323.9923.9923.85-0.06%1,398
May 28, 202523.9324.0123.9224.0123.860.12%76,414
May 27, 202523.8823.9823.8823.9823.830.53%7,203
May 23, 202523.8823.8823.8523.8523.710.38%250
May 22, 202523.7323.7623.7323.7623.62-0.19%641
May 21, 202523.9123.9323.8023.8123.66-0.85%7,184
May 20, 202523.9324.0123.9124.0123.87-0.17%12,837
May 19, 202523.9824.0523.8824.0523.91-0.12%10,777
May 16, 202524.0624.0924.0324.0823.940.12%31,846
May 15, 202523.9424.0823.9124.0523.910.40%8,597
May 14, 202524.0024.0223.9523.9523.81-0.61%18,532
May 13, 202524.0724.1024.0724.1023.960.33%14,801
May 12, 202523.9324.0223.9124.0223.880.05%7,399
May 9, 202524.0724.0724.0124.0123.86-0.01%158
May 8, 202524.0924.0924.0124.0123.87-0.70%706
May 7, 202524.1224.2324.1124.1824.040.13%6,296
May 6, 202524.0024.1524.0024.1524.000.58%115
May 5, 202524.1124.1124.0124.0123.87-0.43%1,101
May 2, 202524.1124.1124.1124.1123.97-0.30%3,030
May 1, 202524.1924.1924.1924.1924.04-0.09%3,030
Apr 30, 202524.1724.2124.1724.2124.060.03%538
Apr 29, 202524.2624.2624.2024.2023.960.29%6,720
Apr 28, 202524.1524.1524.1324.1323.890.07%3,365
Apr 25, 202524.1524.1824.1124.1123.870.09%2,800
Apr 24, 202524.1624.1624.0924.0923.850.87%2,814
Apr 23, 202524.1024.1923.8823.8823.650.71%2,100
Apr 22, 202523.7423.7423.6423.7123.48-0.17%3,504
Apr 21, 202523.8723.8823.7523.7523.52-1.07%10,167
Apr 17, 202523.9824.0123.9824.0123.770.33%3,288
Apr 16, 202523.9423.9423.9123.9323.700.30%2,607
Apr 15, 202523.8523.8623.8523.8623.630.40%423
Apr 14, 202523.7723.7823.7023.7723.530.87%6,738
Apr 11, 202523.6723.6723.3523.5623.33-1.92%13,001
Apr 10, 202524.1224.2423.8224.0223.781.26%17,845
Apr 9, 202523.1823.7223.1723.7223.49-0.08%26,661
Apr 8, 202524.1924.1923.7323.7423.51-3.46%14,989
Apr 7, 202524.9424.9424.5924.5924.35-1.68%14,228
Apr 4, 202525.0825.0825.0125.0124.760.36%6,307
Apr 3, 202524.9724.9724.9224.9224.670.63%1,080