Skip to main content
Macquarie Tax-Free USA Short Term ETF (STAX)
NYSEARCA: STAX · Real-Time Price · USD
25.22
-0.18 (-0.69%)
Dec 16, 2024, 12:33 PM EST - Market open

STAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202425.2225.2225.2225.2225.22-6
Dec 24, 202425.2225.2225.2225.2225.22--
Dec 23, 202425.2225.2225.2225.2225.22-0.28%106,340
Dec 20, 202425.2925.2925.2925.2925.220.14%918
Dec 19, 202425.2625.2625.2625.2625.18-0.22%75
Dec 18, 202425.3125.3125.3125.3125.24-0.14%75
Dec 17, 202425.3525.3525.3525.3525.27-2
Dec 16, 202425.3725.3725.3525.3525.27-223
Dec 13, 202425.3525.3525.3525.3525.27-0.06%1
Dec 12, 202425.3825.3825.3625.3625.29-0.02%237
Dec 11, 202425.3625.3725.3625.3725.29-0.06%125
Dec 10, 202425.4025.4025.3825.3825.31-0.06%208
Dec 9, 202425.4525.4525.3925.4025.32-437
Dec 6, 202425.4025.4025.4025.4025.320.06%21
Dec 5, 202425.3825.3825.3825.3825.31-25
Dec 4, 202425.3825.3825.3825.3825.310.04%4
Dec 3, 202425.3725.3725.3725.3725.30-0.02%5
Dec 2, 202425.3825.3925.3625.3825.300.06%809
Nov 29, 202425.3625.3625.3625.3625.29-0.16%1
Nov 27, 202425.4025.4025.4025.4025.270.06%1
Nov 26, 202425.3825.4325.3825.3925.250.02%19,674
Nov 25, 202425.3725.3825.3725.3825.250.04%408
Nov 22, 202425.3625.3725.3625.3725.240.02%101
Nov 21, 202425.3725.3725.3725.3725.230.02%2
Nov 20, 202425.3625.3625.3625.3625.23-0.01%2
Nov 19, 202425.3625.3625.3625.3625.23-0.01%2
Nov 18, 202425.3725.3725.3725.3725.230.14%-
Nov 15, 202425.3325.3325.3325.3325.200.12%19,753
Nov 14, 202425.3225.3225.3025.3025.17-19,753
Nov 13, 202425.3025.3025.3025.3025.170.02%1
Nov 12, 202425.3025.3025.3025.3025.16-0.10%21
Nov 11, 202425.3225.3225.3225.3225.19-8
Nov 8, 202425.3225.3225.3225.3225.190.28%4
Nov 7, 202425.2525.2525.2525.2525.120.16%4
Nov 6, 202425.2125.2125.2125.2125.08-0.38%12
Nov 5, 202425.3025.3125.3025.3125.170.02%901
Nov 4, 202425.3025.3025.3025.3025.170.14%2
Nov 1, 202425.2525.2725.2425.2725.130.02%504
Oct 31, 202425.2625.2625.2625.2625.13-0.30%2
Oct 30, 202425.3425.3425.3425.3425.14-2
Oct 29, 202425.3425.3425.3425.3425.14-0.04%-
Oct 28, 202425.3525.3525.3525.3525.150.06%-
Oct 25, 202425.3325.3325.3325.3325.130.02%55
Oct 24, 202425.3325.3325.3325.3325.130.06%200
Oct 23, 202425.3225.3225.3125.3125.11-0.20%200
Oct 22, 202425.3625.3625.3625.3625.16-0.08%206
Oct 21, 202425.3825.3825.3825.3825.18-0.06%206
Oct 18, 202425.4025.4025.4025.4025.19-215
Oct 17, 202425.4025.4025.4025.4025.19-0.04%5
Oct 16, 202425.4125.4125.4125.4125.200.04%5
Oct 15, 202425.4025.4025.4025.4025.190.10%6
Oct 14, 202425.3725.3725.3725.3725.17-0.08%6
Oct 11, 202425.3925.4025.3925.3925.19-250
Oct 10, 202425.3925.3925.3925.3925.190.04%8
Oct 9, 202425.3925.3925.3825.3825.18-0.06%147
Oct 8, 202425.4025.4025.4025.4025.190.06%5
Oct 7, 202425.3825.3825.3825.3825.18-0.02%-
Oct 4, 202425.3925.3925.3925.3925.18-0.20%11
Oct 3, 202425.4425.4425.4425.4425.23-0.04%15
Oct 2, 202425.4525.4525.4525.4525.24-2
Oct 1, 202425.4525.4525.4525.4525.240.06%2
Sep 30, 202425.4325.4325.4325.4325.23-0.33%3
Sep 27, 202425.5225.5225.5225.5225.240.13%3
Sep 26, 202425.4825.4825.4825.4825.21-0.02%2
Sep 25, 202425.4925.4925.4925.4925.21-0.04%2
Sep 24, 202425.5025.5025.5025.5025.220.04%9
Sep 23, 202425.4925.4925.4925.4925.210.04%-
Sep 20, 202425.4825.4825.4825.4825.21-0.04%31
Sep 19, 202425.4925.4925.4925.4925.210.02%31
Sep 18, 202425.4825.4825.4825.4825.210.02%15
Sep 17, 202425.4825.4825.4825.4825.21-1
Sep 16, 202425.4825.4825.4825.4825.210.04%1
Sep 13, 202425.4725.4725.4725.4725.200.06%-
Sep 12, 202425.4525.4525.4525.4525.18-0.02%35
Sep 11, 202425.4625.4625.4625.4625.19-35
Sep 10, 202425.4625.4625.4625.4625.190.08%1
Sep 9, 202425.4425.4425.4425.4425.17-0.04%1
Sep 6, 202425.4525.4525.4525.4525.180.08%1
Sep 5, 202425.4325.4325.4325.4325.160.08%3
Sep 4, 202425.4125.4125.4125.4125.140.08%-
Sep 3, 202425.3925.3925.3925.3925.120.08%-
Aug 30, 202425.3725.3725.3725.3725.10-0.31%80
Aug 29, 202425.4525.4525.4525.4525.110.04%80
Aug 28, 202425.4425.4425.4425.4425.10-2
Aug 27, 202425.4325.4325.4325.4325.10-2
Aug 26, 202425.4325.4325.4325.4325.10-0.04%20
Aug 23, 202425.4525.4525.4525.4525.110.20%21
Aug 22, 202425.4025.4025.4025.4025.060.04%-
Aug 21, 202425.3825.3825.3825.3825.050.07%21
Aug 20, 202425.3725.3725.3725.3725.030.12%21
Aug 19, 202425.3425.3425.3425.3425.000.04%-
Aug 16, 202425.3325.3325.3125.3324.990.04%800
Aug 15, 202425.3225.3225.3225.3224.98-0.08%-
Aug 14, 202425.3425.3425.3425.3425.000.06%60
Aug 13, 202425.3225.3225.3225.3224.980.04%2
Aug 12, 202425.3125.3125.3125.3124.980.02%2
Aug 9, 202425.3125.3125.3125.3124.970.08%2
Aug 8, 202425.2925.2925.2925.2924.95-0.08%2
Aug 7, 202425.3125.3125.3125.3124.97-0.07%2
Aug 6, 202425.3225.3225.3225.3224.990.04%1