T. Rowe Price Intermediate Municipal Income ETF (TAXE)
NASDAQ: TAXE · Real-Time Price · USD
50.27
+0.26 (0.52%)
Sep 5, 2025, 4:00 PM - Market closed
TAXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.23 | 50.27 | 50.23 | 50.27 | 50.27 | 0.53% | 354 |
| Sep 4, 2025 | 49.98 | 50.01 | 49.98 | 50.01 | 50.01 | 0.21% | 2,520 |
| Sep 3, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.21% | 106 |
| Sep 2, 2025 | 49.84 | 49.95 | 49.80 | 49.80 | 49.80 | -0.21% | 953 |
| Aug 29, 2025 | 49.90 | 50.02 | 49.85 | 49.90 | 49.90 | 0.03% | 2,087 |
| Aug 28, 2025 | 49.88 | 49.90 | 49.87 | 49.89 | 49.89 | -0.06% | 3,713 |
| Aug 27, 2025 | 49.83 | 49.92 | 49.83 | 49.92 | 49.92 | 0.10% | 6,846 |
| Aug 26, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.19% | 265 |
| Aug 25, 2025 | 49.98 | 50.00 | 49.93 | 49.96 | 49.84 | -0.03% | 1,376 |
| Aug 22, 2025 | 49.94 | 50.01 | 49.91 | 49.98 | 49.86 | 0.03% | 21,884 |
| Aug 21, 2025 | 49.93 | 49.96 | 49.87 | 49.96 | 49.84 | 0.03% | 16,231 |
| Aug 20, 2025 | 49.95 | 49.97 | 49.93 | 49.95 | 49.83 | - | 14,025 |
| Aug 19, 2025 | 49.93 | 49.95 | 49.93 | 49.95 | 49.83 | 0.06% | 2,377 |
| Aug 18, 2025 | 49.94 | 50.07 | 49.92 | 49.92 | 49.80 | -0.02% | 1,739 |
| Aug 15, 2025 | 49.92 | 49.93 | 49.91 | 49.93 | 49.81 | -0.03% | 19,167 |
| Aug 14, 2025 | 49.91 | 49.97 | 49.90 | 49.94 | 49.82 | -0.04% | 17,005 |
| Aug 13, 2025 | 49.99 | 49.99 | 49.96 | 49.96 | 49.84 | 0.08% | 1,472 |
| Aug 12, 2025 | 49.93 | 49.93 | 49.92 | 49.92 | 49.80 | -0.02% | 210 |
| Aug 11, 2025 | 49.90 | 49.94 | 49.90 | 49.93 | 49.81 | 0.16% | 2,000 |
| Aug 8, 2025 | 49.84 | 49.85 | 49.82 | 49.85 | 49.74 | -0.03% | 1,654 |
| Aug 7, 2025 | 49.89 | 49.89 | 49.87 | 49.87 | 49.75 | 0.03% | 579 |
| Aug 6, 2025 | 49.88 | 50.00 | 49.82 | 49.85 | 49.74 | -0.06% | 4,906 |
| Aug 5, 2025 | 49.89 | 49.89 | 49.88 | 49.88 | 49.77 | 0.03% | 168 |
| Aug 4, 2025 | 49.92 | 49.92 | 49.87 | 49.87 | 49.75 | -0.09% | 164 |
| Aug 1, 2025 | 49.92 | 50.02 | 49.84 | 49.91 | 49.79 | 0.60% | 4,884 |
| Jul 31, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.50 | 0.10% | 740 |
| Jul 30, 2025 | 49.63 | 49.78 | 49.56 | 49.56 | 49.45 | -0.13% | 8,097 |
| Jul 29, 2025 | 49.66 | 49.66 | 49.63 | 49.63 | 49.51 | 0.21% | 1,037 |
| Jul 28, 2025 | 49.54 | 49.69 | 49.52 | 49.52 | 49.41 | -0.32% | 2,069 |
| Jul 25, 2025 | 49.67 | 49.68 | 49.67 | 49.68 | 49.41 | 0.09% | 534 |
| Jul 24, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.37 | - | 14 |
| Jul 23, 2025 | 49.65 | 49.77 | 49.58 | 49.64 | 49.37 | -0.07% | 3,478 |
| Jul 22, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.40 | 0.01% | 5,246 |
| Jul 21, 2025 | 49.69 | 49.81 | 49.66 | 49.66 | 49.39 | 0.13% | 15,307 |
| Jul 18, 2025 | 49.62 | 49.73 | 49.58 | 49.60 | 49.33 | 0.04% | 6,392 |
| Jul 17, 2025 | 49.58 | 49.61 | 49.58 | 49.58 | 49.31 | -0.18% | 504 |
| Jul 16, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.40 | -0.07% | 25 |
| Jul 15, 2025 | 49.73 | 49.73 | 49.71 | 49.71 | 49.44 | -0.10% | 152 |
| Jul 14, 2025 | 49.72 | 49.79 | 49.71 | 49.76 | 49.49 | 0.01% | 2,341 |
| Jul 11, 2025 | 49.75 | 49.90 | 49.75 | 49.75 | 49.48 | -0.29% | 3,674 |
| Jul 10, 2025 | 49.84 | 49.93 | 49.84 | 49.90 | 49.62 | 0.06% | 3,024 |
| Jul 9, 2025 | 49.88 | 49.90 | 49.87 | 49.87 | 49.59 | 0.21% | 2,727 |
| Jul 8, 2025 | 49.78 | 49.78 | 49.76 | 49.76 | 49.49 | - | 115 |
| Jul 7, 2025 | 49.79 | 49.79 | 49.76 | 49.76 | 49.49 | -0.01% | 2,404 |
| Jul 3, 2025 | 49.78 | 49.89 | 49.77 | 49.77 | 49.50 | - | 15,849 |
| Jul 2, 2025 | 49.74 | 49.77 | 49.74 | 49.77 | 49.50 | -0.04% | 26,378 |
| Jul 1, 2025 | 49.74 | 49.81 | 49.74 | 49.79 | 49.52 | 0.15% | 3,031 |
| Jun 30, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.44 | 0.13% | 78 |
| Jun 27, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.38 | -0.03% | 42 |
| Jun 26, 2025 | 49.62 | 49.66 | 49.62 | 49.66 | 49.39 | 0.12% | 2,974 |