Macquarie Tax-Free USA Short Term ETF (STAX)
NYSEARCA: STAX · Real-Time Price · USD
25.07
+0.06 (0.24%)
Apr 17, 2025, 4:00 PM EDT - Market closed
STAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% | - |
| Apr 16, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% | - |
| Apr 15, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% | - |
| Apr 14, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.24% | 6 |
| Apr 11, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.32% | 2 |
| Apr 10, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.15% | 42 |
| Apr 9, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.11% | 3 |
| Apr 8, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.54% | 1 |
| Apr 7, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.61% | 2 |
| Apr 4, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.08% | 11 |
| Apr 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.28% | 3 |
| Apr 2, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.08% | - |
| Apr 1, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.12% | 5 |
| Mar 31, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.16% | 5 |
| Mar 28, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.25 | 0.16% | 2 |
| Mar 27, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.21 | -0.12% | 2 |
| Mar 26, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.24 | -0.08% | 4 |
| Mar 25, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.26 | -0.04% | 4 |
| Mar 24, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.27 | - | 27 |
| Mar 21, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.27 | -0.04% | 750 |
| Mar 20, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.28 | - | 2 |
| Mar 19, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.28 | - | 2 |
| Mar 18, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.28 | -0.04% | 19 |
| Mar 17, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.29 | 0.06% | 42 |
| Mar 14, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.27 | - | 5 |
| Mar 13, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.27 | - | 61 |
| Mar 12, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.27 | -0.10% | 4 |
| Mar 11, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.30 | -0.12% | 273 |
| Mar 10, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.33 | 0.09% | 273 |
| Mar 7, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.30 | 0.02% | 15 |
| Mar 6, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.30 | -0.04% | 24 |
| Mar 5, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.31 | -0.04% | 18 |
| Mar 4, 2025 | 25.40 | 25.40 | 25.38 | 25.38 | 25.32 | -0.08% | 100 |
| Mar 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | - | 15 |
| Feb 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | -0.18% | 40 |
| Feb 27, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.31 | -0.05% | 15 |
| Feb 26, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.33 | 0.10% | 10 |
| Feb 25, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.30 | 0.10% | 5 |
| Feb 24, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.28 | 0.08% | 6 |
| Feb 21, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.26 | 0.06% | 5 |
| Feb 20, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | 0.02% | 5 |
| Feb 19, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.24 | 0.04% | 9 |
| Feb 18, 2025 | 25.37 | 25.37 | 25.36 | 25.36 | 25.23 | -0.06% | 115 |
| Feb 14, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | 0.10% | 15 |
| Feb 13, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.22 | 0.08% | 15 |
| Feb 12, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.20 | -0.10% | 10 |
| Feb 11, 2025 | 25.37 | 25.37 | 25.33 | 25.36 | 25.22 | -0.08% | 404 |
| Feb 10, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | 0.06% | - |
| Feb 7, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.23 | - | 15 |
| Feb 6, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.23 | - | 30 |