Northern Trust Intermediate Tax-Exempt Bond ETF (TAXI)
NASDAQ: TAXI · Real-Time Price · USD
51.65
-0.15 (-0.30%)
Feb 2, 2026, 2:30 PM EST - Market open
TAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 51.79 | 51.80 | 51.78 | 51.80 | 51.80 | 0.12% | 1,011 |
| Jan 29, 2026 | 51.72 | 51.74 | 51.67 | 51.74 | 51.74 | - | 8,955 |
| Jan 28, 2026 | 51.71 | 51.74 | 51.68 | 51.74 | 51.74 | 0.06% | 14,376 |
| Jan 27, 2026 | 51.69 | 51.71 | 51.68 | 51.71 | 51.71 | 0.11% | 3,164 |
| Jan 26, 2026 | 51.69 | 51.69 | 51.57 | 51.65 | 51.65 | -0.04% | 19,695 |
| Jan 23, 2026 | 51.66 | 51.67 | 51.65 | 51.67 | 51.67 | 0.05% | 23,187 |
| Jan 22, 2026 | 51.62 | 51.65 | 51.62 | 51.65 | 51.65 | - | 546 |
| Jan 21, 2026 | 51.60 | 51.65 | 51.59 | 51.65 | 51.65 | 0.10% | 2,978 |
| Jan 20, 2026 | 51.63 | 51.63 | 51.58 | 51.60 | 51.60 | -0.17% | 6,391 |
| Jan 16, 2026 | 51.70 | 51.70 | 51.62 | 51.69 | 51.69 | 0.02% | 15,085 |
| Jan 15, 2026 | 51.69 | 51.69 | 51.60 | 51.68 | 51.68 | 0.03% | 13,294 |
| Jan 14, 2026 | 51.66 | 51.66 | 51.65 | 51.66 | 51.66 | 0.12% | 24,082 |
| Jan 13, 2026 | 51.64 | 51.64 | 51.54 | 51.60 | 51.60 | -0.05% | 19,650 |
| Jan 12, 2026 | 51.63 | 51.63 | 51.61 | 51.63 | 51.63 | -0.03% | 21,637 |
| Jan 9, 2026 | 51.61 | 51.65 | 51.61 | 51.65 | 51.65 | 0.09% | 27,686 |
| Jan 8, 2026 | 51.56 | 51.60 | 51.56 | 51.60 | 51.60 | 0.02% | 13,516 |
| Jan 7, 2026 | 51.54 | 51.59 | 51.53 | 51.59 | 51.59 | 0.20% | 13,500 |
| Jan 6, 2026 | 51.45 | 51.49 | 51.43 | 51.49 | 51.49 | 0.08% | 13,990 |
| Jan 5, 2026 | 51.45 | 51.46 | 51.43 | 51.45 | 51.45 | 0.05% | 14,207 |
| Jan 2, 2026 | 51.37 | 51.42 | 51.37 | 51.42 | 51.42 | 0.13% | 10,201 |
| Dec 31, 2025 | 51.32 | 51.37 | 51.32 | 51.36 | 51.36 | 0.06% | 34,216 |
| Dec 30, 2025 | 51.33 | 51.35 | 51.32 | 51.33 | 51.33 | -0.06% | 45,603 |
| Dec 29, 2025 | 51.32 | 51.36 | 51.31 | 51.36 | 51.36 | 0.12% | 32,699 |
| Dec 26, 2025 | 51.29 | 51.30 | 51.27 | 51.30 | 51.30 | - | 2,665 |
| Dec 24, 2025 | 51.27 | 51.30 | 51.25 | 51.30 | 51.30 | 0.10% | 3,250 |
| Dec 23, 2025 | 51.25 | 51.25 | 51.23 | 51.25 | 51.25 | -0.03% | 13,809 |
| Dec 22, 2025 | 51.25 | 51.26 | 51.25 | 51.26 | 51.26 | - | 5,098 |
| Dec 19, 2025 | 51.21 | 51.26 | 51.20 | 51.26 | 51.26 | 0.01% | 15,005 |
| Dec 18, 2025 | 51.29 | 51.29 | 51.23 | 51.26 | 51.20 | -0.03% | 18,809 |
| Dec 17, 2025 | 51.25 | 51.27 | 51.24 | 51.27 | 51.21 | 0.01% | 41,645 |
| Dec 16, 2025 | 51.23 | 51.27 | 51.21 | 51.27 | 51.21 | 0.04% | 22,298 |
| Dec 15, 2025 | 51.26 | 51.26 | 51.22 | 51.25 | 51.19 | 0.08% | 26,490 |
| Dec 12, 2025 | 51.21 | 51.21 | 51.19 | 51.21 | 51.15 | 0.03% | 21,708 |
| Dec 11, 2025 | 51.23 | 51.24 | 51.18 | 51.19 | 51.13 | - | 55,004 |
| Dec 10, 2025 | 51.16 | 51.19 | 51.15 | 51.19 | 51.13 | -0.04% | 132,713 |
| Dec 9, 2025 | 51.20 | 51.30 | 51.19 | 51.21 | 51.15 | 0.05% | 40,170 |
| Dec 8, 2025 | 51.15 | 51.19 | 51.15 | 51.19 | 51.13 | 0.11% | 3,316 |
| Dec 5, 2025 | 51.09 | 51.13 | 51.09 | 51.13 | 51.07 | -0.03% | 16,506 |
| Dec 4, 2025 | 51.10 | 51.15 | 51.10 | 51.15 | 51.09 | 0.08% | 107,163 |
| Dec 3, 2025 | 51.12 | 51.12 | 51.11 | 51.11 | 51.05 | 0.01% | 13,688 |
| Dec 2, 2025 | 51.07 | 51.10 | 51.05 | 51.10 | 51.04 | 0.03% | 58,105 |
| Dec 1, 2025 | 51.08 | 51.11 | 51.05 | 51.09 | 51.03 | -0.26% | 15,427 |
| Nov 28, 2025 | 51.19 | 51.22 | 51.19 | 51.22 | 51.10 | 0.03% | 13,958 |
| Nov 26, 2025 | 51.23 | 51.23 | 51.21 | 51.21 | 51.08 | 0.11% | 3,513 |
| Nov 25, 2025 | 51.14 | 51.15 | 51.10 | 51.15 | 51.03 | 0.12% | 4,111 |
| Nov 24, 2025 | 51.08 | 51.09 | 51.07 | 51.09 | 50.97 | 0.16% | 11,794 |
| Nov 21, 2025 | 51.02 | 51.02 | 51.00 | 51.01 | 50.89 | - | 8,120 |
| Nov 20, 2025 | 51.04 | 51.04 | 50.99 | 51.01 | 50.89 | 0.07% | 32,899 |
| Nov 19, 2025 | 51.04 | 51.04 | 50.98 | 50.98 | 50.85 | -0.04% | 15,630 |
| Nov 18, 2025 | 51.00 | 51.00 | 50.97 | 50.99 | 50.87 | 0.10% | 39,659 |