BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents (TAXM)
NYSEARCA: TAXM · Real-Time Price · USD
50.15
-0.09 (-0.19%)
At close: Jun 5, 2026, 4:00 PM EDT
50.18
+0.03 (0.07%)
After-hours: Jun 5, 2026, 8:00 PM EDT
TAXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 50.18 | 50.18 | 50.15 | 50.15 | 50.15 | -0.19% | 2,516 |
| Jun 4, 2026 | 50.23 | 50.24 | 50.23 | 50.24 | 50.24 | 0.07% | 190 |
| Jun 3, 2026 | 50.22 | 50.22 | 50.19 | 50.21 | 50.20 | -0.06% | 1,545 |
| Jun 2, 2026 | 50.21 | 50.24 | 50.19 | 50.24 | 50.24 | 0.20% | 1,353 |
| Jun 1, 2026 | 50.00 | 50.16 | 50.00 | 50.14 | 50.14 | 0.01% | 1,691 |
| May 29, 2026 | 50.27 | 50.32 | 50.24 | 50.28 | 50.13 | 0.12% | 12,626 |
| May 28, 2026 | 50.17 | 50.22 | 50.17 | 50.22 | 50.07 | 0.14% | 306 |
| May 27, 2026 | 50.16 | 50.19 | 50.13 | 50.15 | 50.00 | 0.17% | 6,577 |
| May 26, 2026 | 50.04 | 50.10 | 50.02 | 50.06 | 49.91 | 0.43% | 1,673 |
| May 22, 2026 | 49.91 | 49.92 | 49.85 | 49.85 | 49.70 | 0.07% | 6,407 |
| May 21, 2026 | 49.61 | 49.82 | 49.61 | 49.81 | 49.67 | -0.01% | 13,966 |
| May 20, 2026 | 49.81 | 49.82 | 49.81 | 49.82 | 49.67 | 0.24% | 1,036 |
| May 19, 2026 | 49.72 | 49.72 | 49.70 | 49.70 | 49.56 | -0.36% | 358 |
| May 18, 2026 | 49.85 | 49.90 | 49.81 | 49.88 | 49.74 | 0.02% | 3,426 |
| May 15, 2026 | 49.93 | 49.93 | 49.87 | 49.87 | 49.73 | -0.51% | 530 |
| May 14, 2026 | 50.14 | 50.20 | 50.12 | 50.13 | 49.98 | -0.09% | 6,863 |
| May 13, 2026 | 50.14 | 50.17 | 50.14 | 50.17 | 50.02 | 0.05% | 6,353 |
| May 12, 2026 | 50.19 | 50.20 | 50.14 | 50.15 | 50.00 | -0.22% | 1,612 |
| May 11, 2026 | 50.29 | 50.29 | 50.24 | 50.26 | 50.11 | 0.04% | 903 |
| May 8, 2026 | 50.28 | 50.33 | 50.24 | 50.24 | 50.09 | 0.03% | 1,877 |
| May 7, 2026 | 50.23 | 50.23 | 50.20 | 50.22 | 50.07 | -0.02% | 4,709 |
| May 6, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.08 | 0.25% | 39 |
| May 5, 2026 | 50.09 | 50.14 | 50.09 | 50.11 | 49.96 | 0.02% | 624 |
| May 4, 2026 | 50.15 | 50.17 | 50.10 | 50.10 | 49.95 | -0.06% | 2,319 |
| May 1, 2026 | 50.17 | 50.17 | 50.13 | 50.13 | 49.98 | -0.10% | 2,621 |
| Apr 30, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.03 | 0.12% | 136 |
| Apr 29, 2026 | 50.26 | 50.27 | 50.20 | 50.20 | 49.96 | -0.20% | 92,817 |
| Apr 28, 2026 | 50.26 | 50.34 | 50.26 | 50.30 | 50.06 | -0.10% | 1,261 |
| Apr 27, 2026 | 50.40 | 50.40 | 50.35 | 50.35 | 50.12 | -0.01% | 211 |
| Apr 24, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.12 | 0.03% | 171 |
| Apr 23, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.11 | -0.04% | 32 |
| Apr 22, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.12 | 0.06% | 65 |
| Apr 21, 2026 | 50.37 | 50.37 | 50.33 | 50.33 | 50.09 | -0.06% | 3,779 |
| Apr 20, 2026 | 50.32 | 50.36 | 50.32 | 50.36 | 50.13 | 0.03% | 2,006 |
| Apr 17, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.11 | 0.31% | 49 |
| Apr 16, 2026 | 50.25 | 50.25 | 50.19 | 50.19 | 49.95 | 0.06% | 1,202 |
| Apr 15, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 49.92 | -0.19% | 40 |
| Apr 14, 2026 | 50.22 | 50.37 | 50.18 | 50.25 | 50.02 | 0.19% | 5,724 |
| Apr 13, 2026 | 50.10 | 50.16 | 50.10 | 50.16 | 49.92 | 0.07% | 19,751 |
| Apr 10, 2026 | 50.17 | 50.17 | 50.12 | 50.12 | 49.89 | -0.14% | 1,022 |
| Apr 9, 2026 | 50.13 | 50.25 | 50.13 | 50.19 | 49.96 | 0.16% | 542 |
| Apr 8, 2026 | 50.25 | 50.25 | 50.11 | 50.11 | 49.88 | 0.22% | 24,443 |
| Apr 7, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.77 | 0.05% | 155 |
| Apr 6, 2026 | 49.98 | 50.00 | 49.94 | 49.98 | 49.75 | 0.04% | 32,561 |
| Apr 2, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.73 | 0.13% | 41 |
| Apr 1, 2026 | 49.86 | 49.90 | 49.86 | 49.90 | 49.66 | 0.29% | 1,546 |
| Mar 31, 2026 | 49.79 | 49.88 | 49.79 | 49.83 | 49.52 | 0.26% | 340 |
| Mar 30, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.39 | 0.31% | 100 |
| Mar 27, 2026 | 49.46 | 49.55 | 49.46 | 49.55 | 49.24 | -0.10% | 549 |
| Mar 26, 2026 | 49.72 | 49.72 | 49.58 | 49.60 | 49.29 | -0.29% | 8,129 |