Macquarie National High-Yield Municipal Bond ETF (HTAX)
NYSEARCA: HTAX · Real-Time Price · USD
23.99
+0.06 (0.25%)
Apr 17, 2025, 4:00 PM EDT - Market closed
HTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.98 | 24.01 | 23.98 | 24.01 | 24.01 | 0.33% | 3,288 |
| Apr 16, 2025 | 23.94 | 23.94 | 23.91 | 23.93 | 23.93 | 0.30% | 2,607 |
| Apr 15, 2025 | 23.85 | 23.86 | 23.85 | 23.86 | 23.86 | 0.40% | 423 |
| Apr 14, 2025 | 23.77 | 23.78 | 23.70 | 23.77 | 23.77 | 0.87% | 6,738 |
| Apr 11, 2025 | 23.67 | 23.67 | 23.35 | 23.56 | 23.56 | -1.92% | 13,001 |
| Apr 10, 2025 | 24.12 | 24.24 | 23.82 | 24.02 | 24.02 | 1.26% | 17,845 |
| Apr 9, 2025 | 23.18 | 23.72 | 23.17 | 23.72 | 23.72 | -0.08% | 26,661 |
| Apr 8, 2025 | 24.19 | 24.19 | 23.73 | 23.74 | 23.74 | -3.46% | 14,989 |
| Apr 7, 2025 | 24.94 | 24.94 | 24.59 | 24.59 | 24.59 | -1.68% | 14,228 |
| Apr 4, 2025 | 25.08 | 25.08 | 25.01 | 25.01 | 25.01 | 0.36% | 6,307 |
| Apr 3, 2025 | 24.97 | 24.97 | 24.92 | 24.92 | 24.92 | 0.63% | 1,080 |
| Apr 2, 2025 | 24.85 | 24.85 | 24.77 | 24.77 | 24.77 | -0.34% | 3,744 |
| Apr 1, 2025 | 24.83 | 24.87 | 24.83 | 24.85 | 24.85 | 0.44% | 8,975 |
| Mar 31, 2025 | 24.73 | 24.75 | 24.72 | 24.74 | 24.74 | 0.06% | 14,992 |
| Mar 28, 2025 | 24.66 | 24.73 | 24.66 | 24.73 | 24.73 | 0.51% | 10,210 |
| Mar 27, 2025 | 24.62 | 24.62 | 24.60 | 24.60 | 24.60 | -0.43% | 2,041 |
| Mar 26, 2025 | 24.79 | 24.79 | 24.70 | 24.71 | 24.71 | -0.22% | 5,212 |
| Mar 25, 2025 | 24.76 | 24.79 | 24.76 | 24.76 | 24.76 | -0.28% | 8,583 |
| Mar 24, 2025 | 24.91 | 24.91 | 24.83 | 24.83 | 24.83 | -0.42% | 5,282 |
| Mar 21, 2025 | 24.95 | 24.95 | 24.93 | 24.94 | 24.94 | -0.04% | 1,810 |
| Mar 20, 2025 | 25.00 | 25.01 | 24.95 | 24.95 | 24.95 | 0.33% | 2,458 |
| Mar 19, 2025 | 24.84 | 24.87 | 24.84 | 24.87 | 24.87 | -0.06% | 4,900 |
| Mar 18, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.12% | 946 |
| Mar 17, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.04% | 759 |
| Mar 14, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.04% | 141 |
| Mar 13, 2025 | 24.85 | 24.85 | 24.84 | 24.85 | 24.85 | -0.04% | 1,775 |
| Mar 12, 2025 | 24.97 | 24.97 | 24.85 | 24.86 | 24.86 | -0.48% | 6,241 |
| Mar 11, 2025 | 25.01 | 25.01 | 24.97 | 24.98 | 24.98 | -0.20% | 2,600 |
| Mar 10, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.16% | 226 |
| Mar 7, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 0.44% | 603 |