Macquarie Tax-Free USA Short Term ETF (STAX)
NYSEARCA: STAX · Real-Time Price · USD
25.29
+0.03 (0.12%)
Jun 16, 2025, 4:00 PM - Market closed
STAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | 0.12% | 217 |
| Jun 13, 2025 | 25.26 | 25.28 | 25.26 | 25.26 | 25.26 | -0.02% | 520 |
| Jun 12, 2025 | 25.27 | 25.28 | 25.27 | 25.27 | 25.27 | 0.02% | 663 |
| Jun 11, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - | 182 |
| Jun 10, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.06% | 17 |
| Jun 9, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.06% | 104 |
| Jun 6, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.04% | 4 |
| Jun 5, 2025 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | 0.14% | 593 |
| Jun 4, 2025 | 25.21 | 25.22 | 25.21 | 25.21 | 25.21 | - | 864 |
| Jun 3, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.02% | 3 |
| Jun 2, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | -0.02% | 858 |
| May 30, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.26% | 3 |
| May 29, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.20 | 0.08% | 203 |
| May 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.18 | -0.04% | 3 |
| May 27, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.19 | 0.08% | 11 |
| May 23, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.17 | 0.16% | 19 |
| May 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | 0.04% | 101 |
| May 21, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.12 | -0.10% | 3 |
| May 20, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.15 | -0.02% | 103 |
| May 19, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.15 | 0.04% | 3 |
| May 16, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.14 | 0.08% | 34 |
| May 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.12 | 0.16% | 19 |
| May 14, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.08 | -0.08% | 103 |
| May 13, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.10 | 0.04% | 13 |
| May 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.09 | -0.04% | 4 |
| May 9, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.10 | 0.08% | 25 |
| May 8, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.08 | -0.04% | 60 |
| May 7, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.09 | 0.04% | 94 |
| May 6, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.08 | 0.08% | 94 |
| May 5, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.06 | 0.04% | 2 |
| May 2, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.05 | -0.08% | - |
| May 1, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.07 | -0.02% | 2 |
| Apr 30, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.08 | -0.23% | 2 |
| Apr 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | 0.09% | - |
| Apr 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.04 | 0.10% | - |
| Apr 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.02 | 0.10% | - |
| Apr 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.99 | 0.16% | - |
| Apr 23, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.95 | 0.20% | - |
| Apr 22, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.90 | -0.05% | 10 |
| Apr 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | -0.19% | - |
| Apr 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.96 | 0.04% | - |
| Apr 16, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.95 | 0.04% | - |
| Apr 15, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.94 | 0.04% | - |
| Apr 14, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 0.24% | 6 |
| Apr 11, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.87 | -0.32% | 2 |
| Apr 10, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.95 | 0.15% | 42 |
| Apr 9, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | -0.11% | 3 |
| Apr 8, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.94 | -0.54% | 1 |
| Apr 7, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.08 | -0.61% | 2 |
| Apr 4, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.23 | 0.08% | 11 |