American Century Diversified Municipal Bond ETF (TAXF)
NYSEARCA: TAXF · Real-Time Price · USD
50.14
+0.16 (0.32%)
Dec 20, 2024, 3:59 PM EST - Market closed
TAXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.00 | 50.16 | 49.91 | 50.14 | 50.14 | 0.32% | 44,843 |
| Dec 19, 2024 | 49.97 | 50.04 | 49.85 | 49.98 | 49.98 | -0.42% | 36,100 |
| Dec 18, 2024 | 50.44 | 50.52 | 50.19 | 50.19 | 50.19 | -0.71% | 30,702 |
| Dec 17, 2024 | 50.56 | 50.66 | 50.45 | 50.55 | 50.55 | -0.49% | 163,544 |
| Dec 16, 2024 | 50.77 | 50.81 | 50.73 | 50.80 | 50.65 | 0.08% | 26,915 |
| Dec 13, 2024 | 50.80 | 50.81 | 50.65 | 50.76 | 50.61 | -0.31% | 39,206 |
| Dec 12, 2024 | 51.08 | 51.08 | 50.76 | 50.92 | 50.77 | -0.18% | 135,833 |
| Dec 11, 2024 | 51.24 | 51.24 | 50.97 | 51.01 | 50.87 | -0.17% | 73,106 |
| Dec 10, 2024 | 51.16 | 51.16 | 51.08 | 51.10 | 50.95 | -0.12% | 21,805 |
| Dec 9, 2024 | 51.21 | 51.21 | 51.13 | 51.16 | 51.01 | -0.08% | 39,768 |
| Dec 6, 2024 | 51.33 | 51.33 | 51.19 | 51.20 | 51.05 | 0.14% | 24,209 |
| Dec 5, 2024 | 51.18 | 51.27 | 51.12 | 51.13 | 50.98 | -0.02% | 16,714 |
| Dec 4, 2024 | 51.20 | 51.32 | 51.11 | 51.14 | 50.99 | 0.08% | 39,938 |
| Dec 3, 2024 | 51.15 | 51.21 | 51.02 | 51.10 | 50.95 | 0.29% | 60,727 |
| Dec 2, 2024 | 50.70 | 51.14 | 50.70 | 50.95 | 50.80 | -0.16% | 57,905 |
| Nov 29, 2024 | 51.08 | 51.08 | 51.01 | 51.03 | 50.75 | 0.28% | 21,456 |
| Nov 27, 2024 | 50.86 | 51.04 | 50.83 | 50.89 | 50.61 | 0.34% | 113,880 |
| Nov 26, 2024 | 50.80 | 50.90 | 50.72 | 50.72 | 50.44 | -0.33% | 34,566 |
| Nov 25, 2024 | 50.93 | 50.95 | 50.86 | 50.89 | 50.61 | 0.39% | 23,082 |
| Nov 22, 2024 | 50.76 | 50.76 | 50.58 | 50.69 | 50.41 | 0.02% | 59,780 |
| Nov 21, 2024 | 50.82 | 50.82 | 50.62 | 50.68 | 50.40 | - | 34,837 |
| Nov 20, 2024 | 50.81 | 50.82 | 50.65 | 50.68 | 50.40 | -0.26% | 25,123 |
| Nov 19, 2024 | 50.78 | 50.84 | 50.72 | 50.81 | 50.53 | 0.12% | 21,911 |
| Nov 18, 2024 | 50.66 | 50.76 | 50.65 | 50.75 | 50.47 | 0.32% | 18,027 |
| Nov 15, 2024 | 50.57 | 50.78 | 50.38 | 50.59 | 50.31 | 0.14% | 80,424 |
| Nov 14, 2024 | 50.56 | 50.72 | 50.49 | 50.52 | 50.24 | 0.08% | 28,518 |
| Nov 13, 2024 | 50.62 | 50.67 | 50.47 | 50.48 | 50.20 | 0.10% | 37,197 |
| Nov 12, 2024 | 50.53 | 50.64 | 50.36 | 50.43 | 50.15 | -0.20% | 33,185 |
| Nov 11, 2024 | 50.45 | 50.62 | 50.44 | 50.53 | 50.25 | -0.12% | 23,889 |
| Nov 8, 2024 | 50.39 | 50.60 | 50.39 | 50.59 | 50.31 | 0.84% | 25,123 |
| Nov 7, 2024 | 50.17 | 50.26 | 50.01 | 50.17 | 49.89 | 0.46% | 48,851 |
| Nov 6, 2024 | 49.86 | 50.10 | 49.86 | 49.94 | 49.66 | -1.27% | 118,615 |
| Nov 5, 2024 | 50.65 | 50.72 | 50.48 | 50.58 | 50.30 | 0.02% | 51,881 |
| Nov 4, 2024 | 50.62 | 50.68 | 50.48 | 50.57 | 50.29 | 0.34% | 25,156 |
| Nov 1, 2024 | 50.49 | 50.54 | 50.33 | 50.40 | 50.12 | -0.36% | 14,137 |
| Oct 31, 2024 | 50.58 | 50.67 | 50.45 | 50.58 | 50.15 | 0.02% | 32,995 |
| Oct 30, 2024 | 50.68 | 50.68 | 50.50 | 50.57 | 50.14 | 0.08% | 18,966 |
| Oct 29, 2024 | 50.55 | 50.63 | 50.34 | 50.53 | 50.10 | -0.28% | 35,961 |
| Oct 28, 2024 | 50.66 | 50.69 | 50.53 | 50.67 | 50.24 | 0.40% | 46,934 |
| Oct 25, 2024 | 50.59 | 50.73 | 50.47 | 50.47 | 50.04 | 0.06% | 14,674 |
| Oct 24, 2024 | 50.47 | 50.47 | 50.30 | 50.44 | 50.01 | 0.24% | 31,958 |
| Oct 23, 2024 | 50.68 | 50.68 | 50.29 | 50.32 | 49.89 | -0.77% | 19,348 |
| Oct 22, 2024 | 50.90 | 50.90 | 50.71 | 50.71 | 50.28 | -0.31% | 93,667 |
| Oct 21, 2024 | 50.99 | 51.00 | 50.82 | 50.87 | 50.43 | -0.22% | 15,105 |
| Oct 18, 2024 | 51.23 | 51.23 | 50.98 | 50.98 | 50.54 | 0.04% | 29,202 |
| Oct 17, 2024 | 50.97 | 51.11 | 50.95 | 50.96 | 50.52 | -0.18% | 28,517 |
| Oct 16, 2024 | 51.22 | 51.22 | 51.04 | 51.05 | 50.61 | 0.06% | 29,946 |
| Oct 15, 2024 | 51.08 | 51.13 | 50.96 | 51.02 | 50.58 | 0.18% | 20,480 |
| Oct 14, 2024 | 50.71 | 51.00 | 50.71 | 50.93 | 50.49 | -0.12% | 30,145 |
| Oct 11, 2024 | 50.93 | 51.01 | 50.92 | 50.99 | 50.55 | 0.02% | 14,635 |
| Oct 10, 2024 | 51.02 | 51.03 | 50.86 | 50.98 | 50.54 | 0.22% | 15,663 |
| Oct 9, 2024 | 51.04 | 51.05 | 50.85 | 50.87 | 50.43 | -0.25% | 32,604 |
| Oct 8, 2024 | 50.99 | 51.13 | 50.94 | 51.00 | 50.56 | - | 12,564 |
| Oct 7, 2024 | 51.10 | 51.14 | 50.96 | 51.00 | 50.56 | -0.10% | 21,504 |
| Oct 4, 2024 | 51.22 | 51.27 | 51.04 | 51.05 | 50.61 | -0.56% | 24,687 |
| Oct 3, 2024 | 51.46 | 51.63 | 51.29 | 51.34 | 50.90 | 0.04% | 32,974 |
| Oct 2, 2024 | 51.45 | 51.53 | 51.26 | 51.32 | 50.88 | -0.33% | 62,857 |
| Oct 1, 2024 | 51.39 | 51.51 | 51.39 | 51.49 | 51.05 | 0.14% | 41,410 |
| Sep 30, 2024 | 51.43 | 51.50 | 51.37 | 51.42 | 50.84 | -0.02% | 22,772 |
| Sep 27, 2024 | 51.33 | 51.43 | 51.31 | 51.43 | 50.85 | 0.39% | 12,252 |
| Sep 26, 2024 | 51.34 | 51.37 | 51.18 | 51.23 | 50.65 | -0.02% | 30,850 |
| Sep 25, 2024 | 51.30 | 51.35 | 51.18 | 51.24 | 50.66 | - | 32,801 |
| Sep 24, 2024 | 51.22 | 51.37 | 51.22 | 51.24 | 50.66 | -0.04% | 20,608 |
| Sep 23, 2024 | 51.29 | 51.33 | 51.13 | 51.26 | 50.68 | 0.08% | 22,429 |
| Sep 20, 2024 | 51.25 | 51.32 | 51.14 | 51.22 | 50.64 | - | 56,792 |
| Sep 19, 2024 | 51.22 | 51.22 | 51.12 | 51.22 | 50.64 | 0.02% | 14,876 |
| Sep 18, 2024 | 51.26 | 51.40 | 51.12 | 51.21 | 50.63 | -0.16% | 85,849 |
| Sep 17, 2024 | 51.28 | 51.32 | 51.21 | 51.29 | 50.71 | 0.02% | 30,576 |
| Sep 16, 2024 | 51.32 | 51.38 | 51.24 | 51.28 | 50.70 | -0.05% | 40,200 |
| Sep 13, 2024 | 51.32 | 51.33 | 51.25 | 51.31 | 50.73 | 0.13% | 85,718 |
| Sep 12, 2024 | 51.24 | 51.29 | 51.16 | 51.24 | 50.66 | -0.02% | 22,501 |
| Sep 11, 2024 | 51.28 | 51.35 | 51.18 | 51.25 | 50.67 | -0.06% | 13,472 |
| Sep 10, 2024 | 51.21 | 51.37 | 51.19 | 51.28 | 50.70 | 0.21% | 27,960 |
| Sep 9, 2024 | 51.19 | 51.20 | 51.12 | 51.17 | 50.59 | 0.04% | 23,664 |
| Sep 6, 2024 | 51.19 | 51.25 | 51.04 | 51.15 | 50.57 | 0.10% | 39,501 |
| Sep 5, 2024 | 51.10 | 51.12 | 51.01 | 51.10 | 50.52 | 0.06% | 49,523 |
| Sep 4, 2024 | 51.03 | 51.11 | 50.99 | 51.07 | 50.50 | 0.17% | 56,852 |
| Sep 3, 2024 | 51.02 | 51.03 | 50.85 | 50.98 | 50.41 | 0.16% | 33,769 |
| Aug 30, 2024 | 51.06 | 51.07 | 50.90 | 50.90 | 50.19 | -0.33% | 10,187 |
| Aug 29, 2024 | 50.93 | 51.08 | 50.86 | 51.07 | 50.36 | 0.20% | 44,804 |
| Aug 28, 2024 | 50.99 | 50.99 | 50.89 | 50.97 | 50.26 | -0.04% | 24,213 |
| Aug 27, 2024 | 51.02 | 51.02 | 50.88 | 50.99 | 50.28 | -0.02% | 33,939 |
| Aug 26, 2024 | 51.12 | 51.12 | 50.95 | 51.00 | 50.29 | -0.23% | 24,630 |
| Aug 23, 2024 | 51.06 | 51.16 | 50.99 | 51.12 | 50.41 | 0.34% | 29,328 |
| Aug 22, 2024 | 51.15 | 51.15 | 50.84 | 50.95 | 50.24 | -0.17% | 36,801 |
| Aug 21, 2024 | 51.03 | 51.09 | 50.95 | 51.03 | 50.32 | 0.04% | 34,458 |
| Aug 20, 2024 | 50.92 | 51.08 | 50.92 | 51.01 | 50.30 | 0.45% | 43,075 |
| Aug 19, 2024 | 50.97 | 51.03 | 50.78 | 50.78 | 50.07 | -0.22% | 46,974 |
| Aug 16, 2024 | 50.95 | 50.98 | 50.89 | 50.89 | 50.18 | 0.14% | 24,236 |
| Aug 15, 2024 | 50.90 | 50.93 | 50.82 | 50.82 | 50.11 | -0.50% | 58,941 |
| Aug 14, 2024 | 50.99 | 51.11 | 50.99 | 51.08 | 50.36 | 0.13% | 22,746 |
| Aug 13, 2024 | 50.99 | 51.06 | 50.97 | 51.01 | 50.30 | 0.06% | 18,477 |
| Aug 12, 2024 | 50.90 | 51.01 | 50.90 | 50.98 | 50.27 | 0.10% | 24,087 |
| Aug 9, 2024 | 50.90 | 50.94 | 50.85 | 50.93 | 50.22 | 0.26% | 15,406 |
| Aug 8, 2024 | 50.86 | 50.92 | 50.71 | 50.80 | 50.09 | -0.40% | 63,435 |
| Aug 7, 2024 | 51.13 | 51.13 | 50.92 | 51.01 | 50.30 | -0.24% | 23,904 |
| Aug 6, 2024 | 51.39 | 51.39 | 51.07 | 51.13 | 50.42 | -0.27% | 16,182 |
| Aug 5, 2024 | 51.34 | 51.61 | 51.25 | 51.27 | 50.56 | - | 22,472 |
| Aug 2, 2024 | 51.20 | 51.27 | 51.05 | 51.27 | 50.56 | 0.89% | 14,410 |
| Aug 1, 2024 | 50.80 | 50.88 | 50.80 | 50.82 | 50.11 | - | 53,901 |