Macquarie Tax-Free USA Short Term ETF (STAX)
NYSEARCA: STAX · Real-Time Price · USD
25.41
+0.01 (0.04%)
Jul 18, 2025, 4:00 PM - Market closed
STAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.03% | 507 |
| Jul 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.01% | 1,019 |
| Jul 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 28 |
| Jul 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.04% | 21 |
| Jul 14, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.07% | 4 |
| Jul 11, 2025 | 25.41 | 25.41 | 25.39 | 25.39 | 25.39 | -0.03% | 1,176 |
| Jul 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.04% | 23 |
| Jul 9, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.12% | 28 |
| Jul 8, 2025 | 25.36 | 25.41 | 25.36 | 25.36 | 25.36 | 0.04% | 5,205 |
| Jul 7, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.04% | 33 |
| Jul 3, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.03% | 8 |
| Jul 2, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.05% | 3 |
| Jul 1, 2025 | 25.30 | 25.32 | 25.29 | 25.32 | 25.32 | 0.04% | 1,058 |
| Jun 30, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.24% | 9 |
| Jun 27, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.30 | 0.04% | 43 |
| Jun 26, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.29 | 0.04% | 113 |
| Jun 25, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.28 | 0.04% | 843 |
| Jun 24, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.27 | 0.04% | 3 |
| Jun 23, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.26 | 0.04% | 6 |
| Jun 20, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.25 | 0.04% | 17 |
| Jun 18, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.24 | - | 3 |
| Jun 17, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.24 | 0.08% | 3 |
| Jun 16, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.22 | 0.12% | 217 |
| Jun 13, 2025 | 25.26 | 25.28 | 25.26 | 25.26 | 25.19 | -0.02% | 520 |
| Jun 12, 2025 | 25.27 | 25.28 | 25.27 | 25.27 | 25.20 | 0.02% | 663 |
| Jun 11, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.19 | - | 182 |
| Jun 10, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.19 | 0.06% | 17 |
| Jun 9, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.18 | 0.06% | 104 |
| Jun 6, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.16 | -0.04% | 4 |
| Jun 5, 2025 | 25.21 | 25.24 | 25.21 | 25.24 | 25.17 | 0.14% | 593 |
| Jun 4, 2025 | 25.21 | 25.22 | 25.21 | 25.21 | 25.14 | - | 864 |
| Jun 3, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.14 | 0.02% | 3 |
| Jun 2, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.13 | -0.02% | 858 |
| May 30, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.14 | -0.26% | 3 |
| May 29, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.13 | 0.08% | 203 |
| May 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | -0.04% | 3 |
| May 27, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.13 | 0.08% | 11 |
| May 23, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.11 | 0.16% | 19 |
| May 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | 0.04% | 101 |
| May 21, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.06 | -0.10% | 3 |
| May 20, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.08 | -0.02% | 103 |
| May 19, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.08 | 0.04% | 3 |
| May 16, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.08 | 0.08% | 34 |
| May 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.06 | 0.16% | 19 |
| May 14, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.02 | -0.08% | 103 |
| May 13, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.04 | 0.04% | 13 |
| May 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.03 | -0.04% | 4 |
| May 9, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.04 | 0.08% | 25 |
| May 8, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.02 | -0.04% | 60 |
| May 7, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.03 | 0.04% | 94 |