BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents (TAXM)
NYSEARCA: TAXM · Real-Time Price · USD
49.20
+0.10 (0.21%)
At close: May 13, 2025, 4:00 PM
49.20
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
TAXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.09% | 5 |
| May 9, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.02% | - |
| May 8, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.23% | - |
| May 7, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.10% | 3 |
| May 6, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.34% | 3 |
| May 5, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.13% | 35 |
| May 2, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.16% | 14 |
| May 1, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.44% | 10 |
| Apr 30, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.18 | 0.28% | 10 |
| Apr 29, 2025 | 49.27 | 49.28 | 49.27 | 49.28 | 49.05 | 0.11% | 203 |
| Apr 28, 2025 | 49.21 | 49.80 | 49.21 | 49.22 | 49.00 | 0.20% | 4,072 |
| Apr 25, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 48.90 | 0.19% | - |
| Apr 24, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 48.81 | 0.35% | - |
| Apr 23, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.63 | 0.31% | - |
| Apr 22, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.48 | 0.16% | 134 |
| Apr 21, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.41 | -0.53% | - |
| Apr 17, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.66 | -0.07% | - |
| Apr 16, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.69 | 0.22% | 102 |
| Apr 15, 2025 | 48.77 | 48.81 | 48.77 | 48.81 | 48.59 | 0.35% | 102 |
| Apr 14, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.42 | 0.66% | - |
| Apr 11, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.10 | -0.49% | 3 |
| Apr 10, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.34 | -0.62% | - |
| Apr 9, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.64 | 0.81% | - |
| Apr 8, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.25 | -1.19% | 4 |
| Apr 7, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.84 | -1.57% | 4 |
| Apr 4, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.61 | -0.05% | 5 |
| Apr 3, 2025 | 49.94 | 49.94 | 49.87 | 49.87 | 49.64 | 0.37% | 101 |
| Apr 2, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.46 | -0.22% | 162 |
| Apr 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.57 | 0.30% | 2 |
| Mar 31, 2025 | 49.58 | 49.65 | 49.58 | 49.65 | 49.42 | 0.14% | 144 |
| Mar 28, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.35 | 0.44% | 1 |
| Mar 27, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.13 | -0.37% | 1 |
| Mar 26, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.32 | -0.19% | - |
| Mar 25, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.41 | -0.21% | 2 |
| Mar 24, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.51 | 0.01% | 2 |
| Mar 21, 2025 | 49.84 | 49.84 | 49.74 | 49.74 | 49.51 | -0.27% | 200 |
| Mar 20, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.64 | 0.07% | 1 |
| Mar 19, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.61 | - | 1 |
| Mar 18, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.61 | 0.03% | 1 |
| Mar 17, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.59 | 0.08% | 1 |
| Mar 14, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.55 | -0.10% | 5 |