BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents (TAXM)
NYSEARCA: TAXM · Real-Time Price · USD
49.80
+0.22 (0.44%)
Mar 31, 2025, 3:12 PM EDT - Market closed
TAXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.30% | 2 |
| Mar 31, 2025 | 49.58 | 49.65 | 49.58 | 49.65 | 49.65 | 0.14% | 144 |
| Mar 28, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.44% | 1 |
| Mar 27, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.37% | 1 |
| Mar 26, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.19% | - |
| Mar 25, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.21% | 2 |
| Mar 24, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.01% | 2 |
| Mar 21, 2025 | 49.84 | 49.84 | 49.74 | 49.74 | 49.74 | -0.27% | 200 |
| Mar 20, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.07% | 1 |
| Mar 19, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - | 1 |
| Mar 18, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.03% | 1 |
| Mar 17, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.08% | 1 |
| Mar 14, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.10% | 5 |