American Century Diversified Municipal Bond ETF (TAXF)
NYSEARCA: TAXF · Real-Time Price · USD
50.53
+0.26 (0.52%)
Feb 21, 2025, 3:59 PM EST - Market closed
TAXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 50.38 | 50.57 | 50.33 | 50.53 | 50.53 | 0.52% | 23,537 |
| Feb 20, 2025 | 50.30 | 50.45 | 50.09 | 50.27 | 50.27 | 0.08% | 60,832 |
| Feb 19, 2025 | 50.17 | 50.36 | 50.13 | 50.23 | 50.23 | 0.13% | 47,256 |
| Feb 18, 2025 | 50.32 | 50.32 | 50.15 | 50.17 | 50.17 | -0.39% | 33,677 |
| Feb 14, 2025 | 50.36 | 50.46 | 50.29 | 50.36 | 50.36 | 0.18% | 59,561 |
| Feb 13, 2025 | 50.11 | 50.30 | 50.08 | 50.27 | 50.27 | 0.50% | 42,736 |
| Feb 12, 2025 | 50.07 | 50.07 | 49.94 | 50.02 | 50.02 | -0.41% | 64,796 |
| Feb 11, 2025 | 50.19 | 50.34 | 50.15 | 50.23 | 50.23 | -0.15% | 13,555 |
| Feb 10, 2025 | 50.40 | 50.40 | 50.22 | 50.30 | 50.30 | 0.08% | 31,699 |
| Feb 7, 2025 | 50.31 | 50.31 | 50.21 | 50.26 | 50.26 | -0.16% | 30,890 |
| Feb 6, 2025 | 50.23 | 50.38 | 50.23 | 50.34 | 50.34 | -0.06% | 18,796 |
| Feb 5, 2025 | 50.24 | 50.40 | 50.22 | 50.37 | 50.37 | 0.51% | 20,910 |
| Feb 4, 2025 | 50.01 | 50.19 | 50.01 | 50.12 | 50.12 | -0.03% | 22,961 |
| Feb 3, 2025 | 50.27 | 50.27 | 50.00 | 50.13 | 50.13 | -0.12% | 69,896 |
| Jan 31, 2025 | 50.28 | 50.34 | 50.02 | 50.19 | 50.04 | 0.02% | 62,472 |
| Jan 30, 2025 | 50.23 | 50.30 | 50.17 | 50.18 | 50.03 | -0.04% | 19,090 |
| Jan 29, 2025 | 50.29 | 50.29 | 50.14 | 50.20 | 50.05 | -0.16% | 45,146 |
| Jan 28, 2025 | 50.19 | 50.29 | 50.16 | 50.28 | 50.13 | -0.08% | 25,985 |
| Jan 27, 2025 | 50.29 | 50.39 | 50.16 | 50.32 | 50.17 | 0.46% | 31,439 |
| Jan 24, 2025 | 50.39 | 50.39 | 50.05 | 50.09 | 49.94 | 0.10% | 36,995 |
| Jan 23, 2025 | 50.22 | 50.22 | 49.96 | 50.04 | 49.89 | -0.42% | 19,700 |
| Jan 22, 2025 | 50.15 | 50.29 | 50.09 | 50.25 | 50.10 | 0.14% | 45,273 |
| Jan 21, 2025 | 50.29 | 50.29 | 49.97 | 50.18 | 50.03 | 0.14% | 99,180 |
| Jan 17, 2025 | 50.08 | 50.20 | 49.90 | 50.11 | 49.96 | 0.19% | 39,938 |
| Jan 16, 2025 | 49.78 | 50.13 | 49.63 | 50.02 | 49.86 | 0.33% | 60,983 |
| Jan 15, 2025 | 50.25 | 50.25 | 49.85 | 49.85 | 49.70 | 0.16% | 168,936 |
| Jan 14, 2025 | 49.87 | 49.87 | 49.61 | 49.77 | 49.62 | -0.18% | 44,306 |
| Jan 13, 2025 | 49.92 | 49.92 | 49.66 | 49.86 | 49.71 | -0.12% | 28,610 |
| Jan 10, 2025 | 49.77 | 49.97 | 49.77 | 49.92 | 49.77 | -0.34% | 62,029 |
| Jan 8, 2025 | 50.08 | 50.31 | 50.01 | 50.09 | 49.94 | -0.24% | 38,740 |
| Jan 7, 2025 | 50.31 | 50.31 | 50.12 | 50.21 | 50.06 | -0.02% | 29,564 |
| Jan 6, 2025 | 50.29 | 50.35 | 50.15 | 50.22 | 50.07 | -0.05% | 142,754 |
| Jan 3, 2025 | 50.23 | 50.34 | 50.16 | 50.25 | 50.09 | -0.15% | 15,858 |
| Jan 2, 2025 | 50.29 | 50.34 | 50.15 | 50.32 | 50.17 | 0.36% | 29,789 |
| Dec 31, 2024 | 50.25 | 50.30 | 50.09 | 50.14 | 49.99 | -0.26% | 29,729 |
| Dec 30, 2024 | 50.15 | 50.27 | 50.08 | 50.27 | 50.12 | 0.45% | 131,090 |
| Dec 27, 2024 | 50.15 | 50.17 | 50.01 | 50.05 | 49.89 | -0.16% | 38,593 |
| Dec 26, 2024 | 50.05 | 50.20 | 49.97 | 50.13 | 49.97 | 0.13% | 24,673 |
| Dec 24, 2024 | 50.02 | 50.08 | 49.91 | 50.06 | 49.91 | 0.10% | 20,062 |
| Dec 23, 2024 | 50.11 | 50.14 | 49.91 | 50.01 | 49.86 | -0.26% | 41,517 |
| Dec 20, 2024 | 50.00 | 50.16 | 49.91 | 50.14 | 49.99 | 0.32% | 44,843 |
| Dec 19, 2024 | 49.97 | 50.04 | 49.85 | 49.98 | 49.83 | -0.42% | 36,100 |
| Dec 18, 2024 | 50.44 | 50.52 | 50.19 | 50.19 | 50.04 | -0.71% | 30,702 |
| Dec 17, 2024 | 50.56 | 50.66 | 50.45 | 50.55 | 50.40 | -0.49% | 163,544 |
| Dec 16, 2024 | 50.77 | 50.81 | 50.73 | 50.80 | 50.50 | 0.08% | 26,915 |
| Dec 13, 2024 | 50.80 | 50.81 | 50.65 | 50.76 | 50.46 | -0.31% | 39,206 |
| Dec 12, 2024 | 51.08 | 51.08 | 50.76 | 50.92 | 50.62 | -0.18% | 135,833 |
| Dec 11, 2024 | 51.24 | 51.24 | 50.97 | 51.01 | 50.71 | -0.17% | 73,106 |
| Dec 10, 2024 | 51.16 | 51.16 | 51.08 | 51.10 | 50.80 | -0.12% | 21,805 |
| Dec 9, 2024 | 51.21 | 51.21 | 51.13 | 51.16 | 50.86 | -0.08% | 39,768 |
| Dec 6, 2024 | 51.33 | 51.33 | 51.19 | 51.20 | 50.90 | 0.14% | 24,209 |
| Dec 5, 2024 | 51.18 | 51.27 | 51.12 | 51.13 | 50.83 | -0.02% | 16,714 |
| Dec 4, 2024 | 51.20 | 51.32 | 51.11 | 51.14 | 50.84 | 0.08% | 39,938 |
| Dec 3, 2024 | 51.15 | 51.21 | 51.02 | 51.10 | 50.80 | 0.29% | 60,727 |
| Dec 2, 2024 | 50.70 | 51.14 | 50.70 | 50.95 | 50.65 | -0.16% | 57,905 |
| Nov 29, 2024 | 51.08 | 51.08 | 51.01 | 51.03 | 50.59 | 0.28% | 21,456 |
| Nov 27, 2024 | 50.86 | 51.04 | 50.83 | 50.89 | 50.45 | 0.34% | 113,880 |
| Nov 26, 2024 | 50.80 | 50.90 | 50.72 | 50.72 | 50.28 | -0.33% | 34,566 |
| Nov 25, 2024 | 50.93 | 50.95 | 50.86 | 50.89 | 50.45 | 0.39% | 23,082 |
| Nov 22, 2024 | 50.76 | 50.76 | 50.58 | 50.69 | 50.26 | 0.02% | 59,780 |
| Nov 21, 2024 | 50.82 | 50.82 | 50.62 | 50.68 | 50.25 | - | 34,837 |
| Nov 20, 2024 | 50.81 | 50.82 | 50.65 | 50.68 | 50.25 | -0.26% | 25,123 |
| Nov 19, 2024 | 50.78 | 50.84 | 50.72 | 50.81 | 50.37 | 0.12% | 21,911 |
| Nov 18, 2024 | 50.66 | 50.76 | 50.65 | 50.75 | 50.31 | 0.32% | 18,027 |
| Nov 15, 2024 | 50.57 | 50.78 | 50.38 | 50.59 | 50.16 | 0.14% | 80,424 |
| Nov 14, 2024 | 50.56 | 50.72 | 50.49 | 50.52 | 50.09 | 0.08% | 28,518 |
| Nov 13, 2024 | 50.62 | 50.67 | 50.47 | 50.48 | 50.05 | 0.10% | 37,197 |
| Nov 12, 2024 | 50.53 | 50.64 | 50.36 | 50.43 | 50.00 | -0.20% | 33,185 |
| Nov 11, 2024 | 50.45 | 50.62 | 50.44 | 50.53 | 50.10 | -0.12% | 23,889 |
| Nov 8, 2024 | 50.39 | 50.60 | 50.39 | 50.59 | 50.16 | 0.84% | 25,123 |
| Nov 7, 2024 | 50.17 | 50.26 | 50.01 | 50.17 | 49.74 | 0.46% | 48,851 |
| Nov 6, 2024 | 49.86 | 50.10 | 49.86 | 49.94 | 49.51 | -1.27% | 118,615 |
| Nov 5, 2024 | 50.65 | 50.72 | 50.48 | 50.58 | 50.15 | 0.02% | 51,881 |
| Nov 4, 2024 | 50.62 | 50.68 | 50.48 | 50.57 | 50.14 | 0.34% | 25,156 |
| Nov 1, 2024 | 50.49 | 50.54 | 50.33 | 50.40 | 49.97 | -0.36% | 14,137 |
| Oct 31, 2024 | 50.58 | 50.67 | 50.45 | 50.58 | 49.99 | 0.02% | 32,995 |
| Oct 30, 2024 | 50.68 | 50.68 | 50.50 | 50.57 | 49.98 | 0.08% | 18,966 |
| Oct 29, 2024 | 50.55 | 50.63 | 50.34 | 50.53 | 49.94 | -0.28% | 35,961 |
| Oct 28, 2024 | 50.66 | 50.69 | 50.53 | 50.67 | 50.08 | 0.40% | 46,934 |
| Oct 25, 2024 | 50.59 | 50.73 | 50.47 | 50.47 | 49.88 | 0.06% | 14,674 |
| Oct 24, 2024 | 50.47 | 50.47 | 50.30 | 50.44 | 49.86 | 0.24% | 31,958 |
| Oct 23, 2024 | 50.68 | 50.68 | 50.29 | 50.32 | 49.74 | -0.77% | 19,348 |
| Oct 22, 2024 | 50.90 | 50.90 | 50.71 | 50.71 | 50.12 | -0.31% | 93,667 |
| Oct 21, 2024 | 50.99 | 51.00 | 50.82 | 50.87 | 50.28 | -0.22% | 15,105 |
| Oct 18, 2024 | 51.23 | 51.23 | 50.98 | 50.98 | 50.39 | 0.04% | 29,202 |
| Oct 17, 2024 | 50.97 | 51.11 | 50.95 | 50.96 | 50.37 | -0.18% | 28,517 |
| Oct 16, 2024 | 51.22 | 51.22 | 51.04 | 51.05 | 50.46 | 0.06% | 29,946 |
| Oct 15, 2024 | 51.08 | 51.13 | 50.96 | 51.02 | 50.43 | 0.18% | 20,480 |
| Oct 14, 2024 | 50.71 | 51.00 | 50.71 | 50.93 | 50.34 | -0.12% | 30,145 |
| Oct 11, 2024 | 50.93 | 51.01 | 50.92 | 50.99 | 50.40 | 0.02% | 14,635 |
| Oct 10, 2024 | 51.02 | 51.03 | 50.86 | 50.98 | 50.39 | 0.22% | 15,663 |
| Oct 9, 2024 | 51.04 | 51.05 | 50.85 | 50.87 | 50.28 | -0.25% | 32,604 |
| Oct 8, 2024 | 50.99 | 51.13 | 50.94 | 51.00 | 50.41 | - | 12,564 |
| Oct 7, 2024 | 51.10 | 51.14 | 50.96 | 51.00 | 50.41 | -0.10% | 21,504 |
| Oct 4, 2024 | 51.22 | 51.27 | 51.04 | 51.05 | 50.46 | -0.56% | 24,687 |
| Oct 3, 2024 | 51.46 | 51.63 | 51.29 | 51.34 | 50.74 | 0.04% | 32,974 |
| Oct 2, 2024 | 51.45 | 51.53 | 51.26 | 51.32 | 50.72 | -0.33% | 62,857 |
| Oct 1, 2024 | 51.39 | 51.51 | 51.39 | 51.49 | 50.89 | 0.14% | 41,410 |
| Sep 30, 2024 | 51.43 | 51.50 | 51.37 | 51.42 | 50.69 | -0.02% | 22,772 |
| Sep 27, 2024 | 51.33 | 51.43 | 51.31 | 51.43 | 50.70 | 0.39% | 12,252 |