BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents (TAXM)
NYSEARCA: TAXM · Real-Time Price · USD
49.87
-0.25 (-0.51%)
At close: May 15, 2026, 4:00 PM EDT
49.87
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
TAXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 49.93 | 49.93 | 49.87 | 49.87 | 49.87 | -0.50% | 530 |
| May 14, 2026 | 50.14 | 50.20 | 50.12 | 50.13 | 50.13 | -0.09% | 6,863 |
| May 13, 2026 | 50.14 | 50.17 | 50.14 | 50.17 | 50.17 | 0.05% | 6,353 |
| May 12, 2026 | 50.19 | 50.20 | 50.14 | 50.15 | 50.15 | -0.22% | 1,612 |
| May 11, 2026 | 50.29 | 50.29 | 50.24 | 50.26 | 50.26 | 0.04% | 903 |
| May 8, 2026 | 50.28 | 50.33 | 50.24 | 50.24 | 50.24 | 0.03% | 1,877 |
| May 7, 2026 | 50.23 | 50.23 | 50.20 | 50.22 | 50.22 | -0.02% | 4,709 |
| May 6, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.25% | 39 |
| May 5, 2026 | 50.09 | 50.14 | 50.09 | 50.11 | 50.11 | 0.02% | 624 |
| May 4, 2026 | 50.15 | 50.17 | 50.10 | 50.10 | 50.10 | -0.06% | 2,319 |
| May 1, 2026 | 50.17 | 50.17 | 50.13 | 50.13 | 50.13 | -0.27% | 2,621 |
| Apr 30, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.17 | 0.12% | 136 |
| Apr 29, 2026 | 50.26 | 50.27 | 50.20 | 50.20 | 50.11 | -0.20% | 92,817 |
| Apr 28, 2026 | 50.26 | 50.34 | 50.26 | 50.30 | 50.21 | -0.10% | 1,261 |
| Apr 27, 2026 | 50.40 | 50.40 | 50.35 | 50.35 | 50.26 | -0.01% | 211 |
| Apr 24, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.27 | 0.03% | 171 |
| Apr 23, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.25 | -0.04% | 32 |
| Apr 22, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.27 | 0.06% | 65 |
| Apr 21, 2026 | 50.37 | 50.37 | 50.33 | 50.33 | 50.24 | -0.06% | 3,779 |
| Apr 20, 2026 | 50.32 | 50.36 | 50.32 | 50.36 | 50.27 | 0.03% | 2,006 |
| Apr 17, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.26 | 0.31% | 49 |
| Apr 16, 2026 | 50.25 | 50.25 | 50.19 | 50.19 | 50.10 | 0.06% | 1,202 |
| Apr 15, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.07 | -0.19% | 40 |
| Apr 14, 2026 | 50.22 | 50.37 | 50.18 | 50.25 | 50.16 | 0.19% | 5,724 |
| Apr 13, 2026 | 50.10 | 50.16 | 50.10 | 50.16 | 50.07 | 0.07% | 19,751 |
| Apr 10, 2026 | 50.17 | 50.17 | 50.12 | 50.12 | 50.03 | -0.14% | 1,022 |
| Apr 9, 2026 | 50.13 | 50.25 | 50.13 | 50.19 | 50.11 | 0.16% | 542 |
| Apr 8, 2026 | 50.25 | 50.25 | 50.11 | 50.11 | 50.03 | 0.22% | 24,443 |
| Apr 7, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.92 | 0.05% | 155 |
| Apr 6, 2026 | 49.98 | 50.00 | 49.94 | 49.98 | 49.89 | 0.04% | 32,561 |
| Apr 2, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.87 | 0.13% | 41 |
| Apr 1, 2026 | 49.86 | 49.90 | 49.86 | 49.90 | 49.81 | 0.13% | 1,546 |
| Mar 31, 2026 | 49.79 | 49.88 | 49.79 | 49.83 | 49.67 | 0.26% | 340 |
| Mar 30, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.54 | 0.30% | 100 |
| Mar 27, 2026 | 49.46 | 49.55 | 49.46 | 49.55 | 49.39 | -0.10% | 549 |
| Mar 26, 2026 | 49.72 | 49.72 | 49.58 | 49.60 | 49.44 | -0.29% | 8,129 |
| Mar 25, 2026 | 49.72 | 49.75 | 49.71 | 49.75 | 49.58 | 0.21% | 970 |
| Mar 24, 2026 | 49.77 | 49.78 | 49.58 | 49.64 | 49.48 | -0.66% | 9,752 |
| Mar 23, 2026 | 49.92 | 50.29 | 49.88 | 49.97 | 49.80 | 0.39% | 2,741 |
| Mar 20, 2026 | 49.95 | 49.96 | 49.78 | 49.78 | 49.61 | -0.69% | 3,707 |
| Mar 19, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.96 | -0.13% | 344 |
| Mar 18, 2026 | 50.25 | 50.25 | 50.19 | 50.19 | 50.03 | -0.19% | 299 |
| Mar 17, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.12 | -0.10% | 16 |
| Mar 16, 2026 | 50.42 | 50.43 | 50.34 | 50.34 | 50.18 | 0.22% | 2,544 |
| Mar 13, 2026 | 50.19 | 50.23 | 50.19 | 50.23 | 50.06 | 0.11% | 2,139 |
| Mar 12, 2026 | 50.22 | 50.22 | 50.16 | 50.18 | 50.01 | -0.28% | 438 |
| Mar 11, 2026 | 50.34 | 50.36 | 50.30 | 50.32 | 50.15 | -0.19% | 2,404 |
| Mar 10, 2026 | 50.45 | 50.45 | 50.41 | 50.41 | 50.25 | -0.22% | 319 |
| Mar 9, 2026 | 50.44 | 50.52 | 50.44 | 50.52 | 50.35 | 0.22% | 518 |
| Mar 6, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.24 | -0.13% | 142 |