Macquarie National High-Yield Municipal Bond ETF (HTAX)
NYSEARCA: HTAX · Real-Time Price · USD
23.85
+0.09 (0.38%)
May 23, 2025, 4:00 PM - Market closed
HTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 23.88 | 23.88 | 23.85 | 23.85 | 23.85 | 0.38% | 250 |
| May 22, 2025 | 23.73 | 23.76 | 23.73 | 23.76 | 23.76 | -0.19% | 641 |
| May 21, 2025 | 23.91 | 23.93 | 23.80 | 23.81 | 23.81 | -0.85% | 7,184 |
| May 20, 2025 | 23.93 | 24.01 | 23.91 | 24.01 | 24.01 | -0.17% | 12,837 |
| May 19, 2025 | 23.98 | 24.05 | 23.88 | 24.05 | 24.05 | -0.12% | 10,777 |
| May 16, 2025 | 24.06 | 24.09 | 24.03 | 24.08 | 24.08 | 0.12% | 31,846 |
| May 15, 2025 | 23.94 | 24.08 | 23.91 | 24.05 | 24.05 | 0.40% | 8,597 |
| May 14, 2025 | 24.00 | 24.02 | 23.95 | 23.95 | 23.95 | -0.61% | 18,532 |
| May 13, 2025 | 24.07 | 24.10 | 24.07 | 24.10 | 24.10 | 0.33% | 14,801 |
| May 12, 2025 | 23.93 | 24.02 | 23.91 | 24.02 | 24.02 | 0.05% | 7,399 |
| May 9, 2025 | 24.07 | 24.07 | 24.01 | 24.01 | 24.01 | -0.01% | 158 |
| May 8, 2025 | 24.09 | 24.09 | 24.01 | 24.01 | 24.01 | -0.70% | 706 |
| May 7, 2025 | 24.12 | 24.23 | 24.11 | 24.18 | 24.18 | 0.13% | 6,296 |
| May 6, 2025 | 24.00 | 24.15 | 24.00 | 24.15 | 24.15 | 0.58% | 115 |
| May 5, 2025 | 24.11 | 24.11 | 24.01 | 24.01 | 24.01 | -0.43% | 1,101 |
| May 2, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.30% | 3,030 |
| May 1, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.09% | 3,030 |
| Apr 30, 2025 | 24.17 | 24.21 | 24.17 | 24.21 | 24.21 | 0.03% | 538 |
| Apr 29, 2025 | 24.26 | 24.26 | 24.20 | 24.20 | 24.10 | 0.29% | 6,720 |
| Apr 28, 2025 | 24.15 | 24.15 | 24.13 | 24.13 | 24.04 | 0.07% | 3,365 |
| Apr 25, 2025 | 24.15 | 24.18 | 24.11 | 24.11 | 24.02 | 0.09% | 2,800 |
| Apr 24, 2025 | 24.16 | 24.16 | 24.09 | 24.09 | 24.00 | 0.87% | 2,814 |
| Apr 23, 2025 | 24.10 | 24.19 | 23.88 | 23.88 | 23.79 | 0.71% | 2,100 |
| Apr 22, 2025 | 23.74 | 23.74 | 23.64 | 23.71 | 23.62 | -0.17% | 3,504 |
| Apr 21, 2025 | 23.87 | 23.88 | 23.75 | 23.75 | 23.66 | -1.07% | 10,167 |
| Apr 17, 2025 | 23.98 | 24.01 | 23.98 | 24.01 | 23.92 | 0.33% | 3,288 |
| Apr 16, 2025 | 23.94 | 23.94 | 23.91 | 23.93 | 23.84 | 0.30% | 2,607 |
| Apr 15, 2025 | 23.85 | 23.86 | 23.85 | 23.86 | 23.77 | 0.40% | 423 |
| Apr 14, 2025 | 23.77 | 23.78 | 23.70 | 23.77 | 23.67 | 0.87% | 6,738 |
| Apr 11, 2025 | 23.67 | 23.67 | 23.35 | 23.56 | 23.47 | -1.92% | 13,001 |
| Apr 10, 2025 | 24.12 | 24.24 | 23.82 | 24.02 | 23.93 | 1.26% | 17,845 |
| Apr 9, 2025 | 23.18 | 23.72 | 23.17 | 23.72 | 23.63 | -0.08% | 26,661 |
| Apr 8, 2025 | 24.19 | 24.19 | 23.73 | 23.74 | 23.65 | -3.46% | 14,989 |
| Apr 7, 2025 | 24.94 | 24.94 | 24.59 | 24.59 | 24.50 | -1.68% | 14,228 |
| Apr 4, 2025 | 25.08 | 25.08 | 25.01 | 25.01 | 24.91 | 0.36% | 6,307 |
| Apr 3, 2025 | 24.97 | 24.97 | 24.92 | 24.92 | 24.82 | 0.63% | 1,080 |
| Apr 2, 2025 | 24.85 | 24.85 | 24.77 | 24.77 | 24.67 | -0.34% | 3,744 |
| Apr 1, 2025 | 24.83 | 24.87 | 24.83 | 24.85 | 24.75 | 0.44% | 8,975 |
| Mar 31, 2025 | 24.73 | 24.75 | 24.72 | 24.74 | 24.64 | 0.06% | 14,992 |
| Mar 28, 2025 | 24.66 | 24.73 | 24.66 | 24.73 | 24.63 | 0.51% | 10,210 |
| Mar 27, 2025 | 24.62 | 24.62 | 24.60 | 24.60 | 24.51 | -0.43% | 2,041 |
| Mar 26, 2025 | 24.79 | 24.79 | 24.70 | 24.71 | 24.61 | -0.22% | 5,212 |
| Mar 25, 2025 | 24.76 | 24.79 | 24.76 | 24.76 | 24.66 | -0.28% | 8,583 |
| Mar 24, 2025 | 24.91 | 24.91 | 24.83 | 24.83 | 24.73 | -0.42% | 5,282 |
| Mar 21, 2025 | 24.95 | 24.95 | 24.93 | 24.94 | 24.84 | -0.04% | 1,810 |
| Mar 20, 2025 | 25.00 | 25.01 | 24.95 | 24.95 | 24.85 | 0.33% | 2,458 |
| Mar 19, 2025 | 24.84 | 24.87 | 24.84 | 24.87 | 24.77 | -0.06% | 4,900 |
| Mar 18, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.78 | 0.12% | 946 |
| Mar 17, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.75 | 0.04% | 759 |
| Mar 14, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.74 | -0.04% | 141 |