BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents (TAXM)
NYSEARCA: TAXM · Real-Time Price · USD
50.03
0.00 (0.00%)
At close: Jul 17, 2026, 4:00 PM EDT
50.03
0.00 (0.00%)
After-hours: Jul 17, 2026, 8:00 PM EDT
TAXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 50.05 | 50.05 | 49.96 | 50.03 | 50.03 | - | 5,276 |
| Jul 16, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.12% | 939 |
| Jul 15, 2026 | 50.11 | 50.11 | 50.09 | 50.09 | 50.09 | -0.06% | 430 |
| Jul 14, 2026 | 50.14 | 50.22 | 50.12 | 50.12 | 50.12 | 0.04% | 2,324 |
| Jul 13, 2026 | 50.15 | 50.38 | 50.10 | 50.10 | 50.10 | -0.12% | 4,190 |
| Jul 10, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.02% | 12 |
| Jul 9, 2026 | 50.19 | 50.19 | 50.17 | 50.17 | 50.17 | 0.06% | 59,252 |
| Jul 8, 2026 | 50.13 | 50.15 | 50.13 | 50.14 | 50.14 | -0.25% | 1,418 |
| Jul 7, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.26 | -0.27% | 146 |
| Jul 6, 2026 | 50.41 | 50.41 | 50.40 | 50.40 | 50.40 | 0.07% | 1,048 |
| Jul 2, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.10% | 25 |
| Jul 1, 2026 | 50.34 | 50.34 | 50.27 | 50.31 | 50.31 | -0.08% | 2,936 |
| Jun 30, 2026 | 50.48 | 50.53 | 50.48 | 50.49 | 50.35 | -0.03% | 5,165 |
| Jun 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.36 | 0.13% | 14 |
| Jun 26, 2026 | 50.34 | 50.44 | 50.34 | 50.44 | 50.30 | 0.07% | 1,868 |
| Jun 25, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.27 | 0.10% | 789 |
| Jun 24, 2026 | 50.39 | 50.39 | 50.35 | 50.35 | 50.22 | 0.17% | 213 |
| Jun 23, 2026 | 50.30 | 50.32 | 50.23 | 50.27 | 50.13 | -0.12% | 3,967 |
| Jun 22, 2026 | 50.26 | 50.33 | 50.26 | 50.33 | 50.19 | 0.04% | 2,998 |
| Jun 18, 2026 | 50.30 | 50.34 | 50.30 | 50.31 | 50.18 | 0.16% | 1,157 |
| Jun 17, 2026 | 50.33 | 50.33 | 50.23 | 50.23 | 50.10 | -0.10% | 635 |
| Jun 16, 2026 | 50.27 | 50.28 | 50.24 | 50.28 | 50.15 | 0.07% | 1,315 |
| Jun 15, 2026 | 50.27 | 50.31 | 50.25 | 50.25 | 50.12 | 0.11% | 2,599 |
| Jun 12, 2026 | 50.22 | 50.24 | 50.19 | 50.19 | 50.06 | -0.09% | 410 |
| Jun 11, 2026 | 50.20 | 50.25 | 50.20 | 50.24 | 50.11 | 0.27% | 2,355 |
| Jun 10, 2026 | 50.13 | 50.13 | 50.10 | 50.10 | 49.97 | -0.17% | 512 |
| Jun 9, 2026 | 50.23 | 50.23 | 50.19 | 50.19 | 50.06 | -0.02% | 583 |
| Jun 8, 2026 | 50.26 | 50.26 | 50.15 | 50.20 | 50.06 | 0.11% | 5,725 |
| Jun 5, 2026 | 50.18 | 50.18 | 50.15 | 50.15 | 50.01 | -0.19% | 2,516 |
| Jun 4, 2026 | 50.23 | 50.24 | 50.23 | 50.24 | 50.11 | 0.07% | 190 |
| Jun 3, 2026 | 50.22 | 50.22 | 50.19 | 50.21 | 50.07 | -0.06% | 1,545 |
| Jun 2, 2026 | 50.21 | 50.24 | 50.19 | 50.24 | 50.10 | 0.20% | 1,353 |
| Jun 1, 2026 | 50.00 | 50.16 | 50.00 | 50.14 | 50.00 | 0.01% | 1,691 |
| May 29, 2026 | 50.27 | 50.32 | 50.24 | 50.28 | 50.00 | 0.12% | 12,626 |
| May 28, 2026 | 50.17 | 50.22 | 50.17 | 50.22 | 49.94 | 0.14% | 306 |
| May 27, 2026 | 50.16 | 50.19 | 50.13 | 50.15 | 49.87 | 0.17% | 6,577 |
| May 26, 2026 | 50.04 | 50.10 | 50.02 | 50.06 | 49.78 | 0.43% | 1,673 |
| May 22, 2026 | 49.91 | 49.92 | 49.85 | 49.85 | 49.57 | 0.07% | 6,407 |
| May 21, 2026 | 49.61 | 49.82 | 49.61 | 49.81 | 49.53 | -0.01% | 13,966 |
| May 20, 2026 | 49.81 | 49.82 | 49.81 | 49.82 | 49.54 | 0.24% | 1,036 |
| May 19, 2026 | 49.72 | 49.72 | 49.70 | 49.70 | 49.42 | -0.36% | 358 |
| May 18, 2026 | 49.85 | 49.90 | 49.81 | 49.88 | 49.60 | 0.02% | 3,426 |
| May 15, 2026 | 49.93 | 49.93 | 49.87 | 49.87 | 49.59 | -0.51% | 530 |
| May 14, 2026 | 50.14 | 50.20 | 50.12 | 50.13 | 49.85 | -0.09% | 6,863 |
| May 13, 2026 | 50.14 | 50.17 | 50.14 | 50.17 | 49.89 | 0.05% | 6,353 |
| May 12, 2026 | 50.19 | 50.20 | 50.14 | 50.15 | 49.86 | -0.22% | 1,612 |
| May 11, 2026 | 50.29 | 50.29 | 50.24 | 50.26 | 49.97 | 0.04% | 903 |
| May 8, 2026 | 50.28 | 50.33 | 50.24 | 50.24 | 49.95 | 0.03% | 1,877 |
| May 7, 2026 | 50.23 | 50.23 | 50.20 | 50.22 | 49.94 | -0.02% | 4,709 |
| May 6, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 49.95 | 0.25% | 39 |