TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	50.69	50.69	50.65	50.66	-	0.02%	1,235
Jun 25, 2025	50.67	50.69	50.64	50.65	50.65	-0.06%	6,411
Jun 24, 2025	50.69	50.70	50.65	50.68	50.68	-	10,321
Jun 23, 2025	50.64	50.78	50.60	50.68	50.68	0.08%	11,656
Jun 20, 2025	50.59	50.74	50.59	50.64	50.64	0.15%	10,864
Jun 18, 2025	50.57	50.71	50.53	50.57	50.57	0.02%	4,539
Jun 17, 2025	50.57	50.70	50.55	50.56	50.56	0.02%	3,881
Jun 16, 2025	50.56	50.67	50.51	50.55	50.55	0.05%	5,439
Jun 13, 2025	50.54	50.64	50.48	50.52	50.52	-	22,539
Jun 12, 2025	50.56	50.63	50.48	50.52	50.52	-	3,822
Jun 11, 2025	50.53	50.66	50.49	50.52	50.52	0.06%	32,013
Jun 10, 2025	50.50	50.62	50.45	50.49	50.49	0.12%	6,539
Jun 9, 2025	50.48	50.50	50.43	50.43	50.43	-0.05%	1,432
Jun 6, 2025	50.50	50.50	50.43	50.46	50.46	0.04%	6,746
Jun 5, 2025	50.44	50.47	50.44	50.44	50.44	-0.02%	2,229
Jun 4, 2025	50.42	50.46	50.39	50.45	50.45	0.09%	6,715
Jun 3, 2025	50.38	50.50	50.38	50.40	50.40	-0.03%	62,132
Jun 2, 2025	50.37	50.49	50.35	50.42	50.42	-0.26%	5,785
May 30, 2025	50.54	50.62	50.51	50.55	50.39	-0.05%	2,292
May 29, 2025	50.52	50.59	50.52	50.57	50.41	0.17%	12,340
May 28, 2025	50.51	50.51	50.47	50.49	50.33	-0.02%	6,541
May 27, 2025	50.44	50.51	50.44	50.50	50.34	0.06%	1,059
May 23, 2025	50.52	50.53	50.43	50.47	50.31	-0.11%	3,841
May 22, 2025	50.42	50.52	50.39	50.52	50.36	0.18%	3,510
May 21, 2025	50.42	50.52	50.42	50.43	50.27	0.02%	10,799
May 20, 2025	50.44	50.44	50.41	50.42	50.26	0.01%	7,665
May 19, 2025	50.40	50.44	50.40	50.42	50.26	0.02%	1,700
May 16, 2025	50.39	50.44	50.39	50.41	50.25	0.04%	18,696
May 15, 2025	50.36	50.40	50.36	50.39	50.23	0.12%	5,707
May 14, 2025	50.32	50.34	50.27	50.33	50.17	0.05%	7,925
May 13, 2025	50.36	50.36	50.25	50.30	50.14	-0.06%	9,298
May 12, 2025	50.32	50.34	50.32	50.33	50.17	0.01%	8,449
May 9, 2025	50.31	50.36	50.31	50.33	50.17	0.05%	1,739
May 8, 2025	50.30	50.32	50.28	50.30	50.14	-0.02%	2,375
May 7, 2025	50.28	50.33	50.28	50.31	50.15	0.04%	2,673
May 6, 2025	50.26	50.29	50.23	50.29	50.13	-0.04%	3,952
May 5, 2025	50.24	50.31	50.17	50.31	50.15	-0.06%	9,367
May 2, 2025	50.29	50.38	50.25	50.34	50.18	0.12%	8,728
May 1, 2025	50.34	50.34	50.25	50.28	50.12	-0.39%	4,794
Apr 30, 2025	50.39	50.53	50.39	50.48	50.16	0.17%	10,731
Apr 29, 2025	50.37	50.41	50.35	50.39	50.08	0.06%	6,105
Apr 28, 2025	50.33	50.37	50.33	50.36	50.05	-0.01%	1,818
Apr 25, 2025	50.33	50.45	50.33	50.36	50.05	0.07%	5,184
Apr 24, 2025	50.33	50.41	50.26	50.33	50.02	0.19%	8,224
Apr 23, 2025	50.21	50.33	50.21	50.24	49.92	0.19%	14,739
Apr 22, 2025	50.17	50.18	49.83	50.14	49.83	-0.12%	16,984
Apr 21, 2025	50.24	50.24	50.18	50.20	49.89	-	2,585
Apr 17, 2025	50.24	50.24	50.14	50.20	49.89	0.03%	9,381
Apr 16, 2025	50.21	50.21	50.16	50.19	49.87	-0.03%	4,575
Apr 15, 2025	50.18	50.24	50.17	50.20	49.89	0.07%	9,760