Northern Trust Intermediate Tax-Exempt Bond ETF (TAXI)
NASDAQ: TAXI · Real-Time Price · USD
50.91
-0.02 (-0.03%)
At close: May 21, 2026, 4:00 PM EDT
50.88
-0.03 (-0.07%)
After-hours: May 21, 2026, 4:15 PM EDT
TAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 50.85 | 50.94 | 50.85 | 50.91 | 50.91 | -0.02% | 12,947 |
| May 20, 2026 | 50.93 | 50.93 | 50.91 | 50.93 | 50.93 | 0.16% | 6,832 |
| May 19, 2026 | 50.88 | 50.88 | 50.76 | 50.85 | 50.85 | -0.24% | 5,741 |
| May 18, 2026 | 50.94 | 51.02 | 50.93 | 50.97 | 50.97 | 0.07% | 12,130 |
| May 15, 2026 | 50.88 | 50.93 | 50.88 | 50.93 | 50.93 | -0.32% | 472 |
| May 14, 2026 | 51.11 | 51.15 | 51.10 | 51.10 | 51.10 | -0.05% | 8,722 |
| May 13, 2026 | 51.12 | 51.12 | 51.10 | 51.12 | 51.12 | -0.08% | 6,089 |
| May 12, 2026 | 51.14 | 51.16 | 51.13 | 51.16 | 51.16 | -0.11% | 21,203 |
| May 11, 2026 | 51.22 | 51.24 | 51.22 | 51.22 | 51.22 | - | 34,426 |
| May 8, 2026 | 51.22 | 51.23 | 51.20 | 51.22 | 51.22 | 0.05% | 6,980 |
| May 7, 2026 | 51.20 | 51.21 | 51.18 | 51.19 | 51.19 | -0.02% | 10,007 |
| May 6, 2026 | 51.19 | 51.24 | 51.19 | 51.20 | 51.20 | 0.14% | 51,610 |
| May 5, 2026 | 51.13 | 51.14 | 51.10 | 51.13 | 51.13 | - | 18,888 |
| May 4, 2026 | 51.13 | 51.13 | 51.06 | 51.13 | 51.13 | 0.02% | 4,788 |
| May 1, 2026 | 51.16 | 51.16 | 51.11 | 51.12 | 51.12 | -0.21% | 8,598 |
| Apr 30, 2026 | 51.25 | 51.25 | 51.23 | 51.23 | 51.11 | - | 105,445 |
| Apr 29, 2026 | 51.23 | 51.25 | 51.23 | 51.23 | 51.12 | -0.15% | 29,791 |
| Apr 28, 2026 | 51.28 | 51.31 | 51.28 | 51.31 | 51.19 | -0.09% | 21,635 |
| Apr 27, 2026 | 51.37 | 51.37 | 51.35 | 51.35 | 51.23 | -0.05% | 3,561 |
| Apr 24, 2026 | 51.33 | 51.38 | 51.33 | 51.38 | 51.26 | 0.09% | 22,865 |
| Apr 23, 2026 | 51.30 | 51.33 | 51.30 | 51.33 | 51.21 | -0.01% | 1,162 |
| Apr 22, 2026 | 51.35 | 51.35 | 51.32 | 51.34 | 51.22 | 0.03% | 8,926 |
| Apr 21, 2026 | 51.33 | 51.33 | 51.31 | 51.32 | 51.20 | -0.06% | 7,909 |
| Apr 20, 2026 | 51.37 | 51.37 | 51.33 | 51.35 | 51.23 | -0.04% | 876 |
| Apr 17, 2026 | 51.34 | 51.37 | 51.34 | 51.37 | 51.25 | 0.22% | 20,660 |
| Apr 16, 2026 | 51.23 | 51.26 | 51.23 | 51.26 | 51.14 | 0.08% | 3,095 |
| Apr 15, 2026 | 51.24 | 51.24 | 51.14 | 51.22 | 51.10 | -0.09% | 10,665 |
| Apr 14, 2026 | 51.22 | 51.26 | 51.22 | 51.26 | 51.14 | -0.12% | 37,210 |
| Apr 13, 2026 | 51.26 | 51.32 | 51.26 | 51.32 | 51.20 | 0.11% | 10,762 |
| Apr 10, 2026 | 51.30 | 51.30 | 51.27 | 51.27 | 51.15 | -0.04% | 1,364 |
| Apr 9, 2026 | 51.22 | 51.29 | 51.21 | 51.29 | 51.17 | 0.16% | 10,456 |
| Apr 8, 2026 | 51.28 | 51.28 | 51.17 | 51.21 | 51.09 | 0.25% | 7,457 |
| Apr 7, 2026 | 51.08 | 51.09 | 51.05 | 51.08 | 50.96 | 0.06% | 7,602 |
| Apr 6, 2026 | 51.06 | 51.06 | 51.04 | 51.05 | 50.93 | -0.02% | 7,410 |
| Apr 2, 2026 | 51.01 | 51.08 | 51.01 | 51.05 | 50.94 | 0.11% | 41,732 |
| Apr 1, 2026 | 51.00 | 51.00 | 50.95 | 51.00 | 50.88 | 0.06% | 8,332 |
| Mar 31, 2026 | 50.96 | 51.01 | 50.91 | 50.97 | 50.75 | 0.16% | 19,647 |
| Mar 30, 2026 | 50.93 | 50.93 | 50.85 | 50.89 | 50.67 | 0.04% | 11,352 |
| Mar 27, 2026 | 50.78 | 50.87 | 50.78 | 50.87 | 50.65 | -0.02% | 7,966 |
| Mar 26, 2026 | 50.90 | 50.90 | 50.88 | 50.88 | 50.66 | -0.10% | 301 |
| Mar 25, 2026 | 50.93 | 50.93 | 50.88 | 50.93 | 50.71 | 0.18% | 12,399 |
| Mar 24, 2026 | 51.05 | 51.05 | 50.82 | 50.84 | 50.62 | -0.47% | 41,729 |
| Mar 23, 2026 | 51.10 | 51.14 | 51.05 | 51.08 | 50.87 | 0.08% | 82,393 |
| Mar 20, 2026 | 51.24 | 51.24 | 51.04 | 51.04 | 50.82 | -0.53% | 22,116 |
| Mar 19, 2026 | 51.34 | 52.18 | 51.21 | 51.31 | 51.09 | -0.13% | 17,531 |
| Mar 18, 2026 | 51.41 | 51.44 | 51.32 | 51.37 | 51.16 | -0.15% | 58,818 |
| Mar 17, 2026 | 51.50 | 51.50 | 51.42 | 51.45 | 51.23 | 0.08% | 32,157 |
| Mar 16, 2026 | 51.40 | 51.41 | 51.37 | 51.41 | 51.19 | -0.05% | 12,147 |
| Mar 13, 2026 | 51.36 | 51.43 | 51.36 | 51.43 | 51.22 | 0.20% | 340,350 |
| Mar 12, 2026 | 51.47 | 51.47 | 51.31 | 51.33 | 51.12 | -0.29% | 55,782 |