TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.98	51.00	50.93	50.96	50.96	0.02%	12,703
Jan 29, 2026	50.94	50.98	50.91	50.95	50.95	0.05%	5,661
Jan 28, 2026	50.92	50.95	50.89	50.93	50.93	0.01%	22,931
Jan 27, 2026	50.88	50.92	50.88	50.92	50.92	0.08%	12,948
Jan 26, 2026	50.89	50.91	50.86	50.88	50.88	0.12%	22,287
Jan 23, 2026	50.82	50.90	50.82	50.82	50.82	-0.07%	31,327
Jan 22, 2026	50.93	50.93	50.84	50.86	50.86	-0.07%	13,307
Jan 21, 2026	50.85	50.90	50.83	50.89	50.89	0.10%	20,201
Jan 20, 2026	50.85	50.88	50.80	50.84	50.84	-0.06%	6,888
Jan 16, 2026	50.85	50.91	50.77	50.87	50.87	0.02%	19,270
Jan 15, 2026	50.77	50.87	50.77	50.86	50.86	0.03%	33,634
Jan 14, 2026	50.83	50.86	50.83	50.85	50.85	0.04%	17,929
Jan 13, 2026	50.83	50.86	50.79	50.83	50.83	0.01%	16,226
Jan 12, 2026	50.77	50.82	50.77	50.82	50.82	-	15,897
Jan 9, 2026	50.80	50.84	50.79	50.82	50.82	0.03%	14,493
Jan 8, 2026	50.79	50.84	50.77	50.81	50.81	0.02%	16,712
Jan 7, 2026	50.89	50.89	50.77	50.80	50.80	0.03%	25,047
Jan 6, 2026	50.72	50.78	50.72	50.78	50.78	0.04%	27,570
Jan 5, 2026	50.71	50.77	50.71	50.76	50.76	0.04%	17,232
Jan 2, 2026	50.70	50.75	50.67	50.74	50.74	0.04%	26,608
Dec 31, 2025	50.67	50.72	50.64	50.72	50.72	0.14%	21,687
Dec 30, 2025	50.86	50.86	50.65	50.65	50.65	-0.46%	10,031
Dec 29, 2025	50.90	50.90	50.86	50.89	50.65	0.01%	10,709
Dec 26, 2025	50.80	50.88	50.80	50.88	50.65	0.10%	5,004
Dec 24, 2025	50.80	50.87	50.80	50.83	50.60	0.02%	38,063
Dec 23, 2025	50.78	50.84	50.78	50.82	50.59	-0.02%	6,452
Dec 22, 2025	50.79	50.86	50.79	50.83	50.60	0.08%	18,011
Dec 19, 2025	50.78	50.83	50.78	50.79	50.56	-0.02%	26,645
Dec 18, 2025	50.75	50.80	50.75	50.80	50.57	0.08%	23,394
Dec 17, 2025	50.73	50.76	50.73	50.76	50.53	-0.01%	15,990
Dec 16, 2025	50.80	50.80	50.73	50.77	50.53	0.03%	36,872
Dec 15, 2025	50.74	50.76	50.73	50.75	50.52	0.04%	19,035
Dec 12, 2025	50.70	50.74	50.70	50.73	50.50	0.04%	15,622
Dec 11, 2025	50.75	50.76	50.70	50.71	50.48	-0.07%	55,752
Dec 10, 2025	50.79	50.79	50.72	50.75	50.52	-0.03%	7,263
Dec 9, 2025	50.66	50.76	50.66	50.76	50.53	0.08%	6,208
Dec 8, 2025	50.71	50.73	50.67	50.72	50.49	0.01%	17,918
Dec 5, 2025	50.71	50.73	50.70	50.72	50.49	-0.17%	13,293
Dec 4, 2025	50.69	50.83	50.69	50.80	50.57	0.16%	51,089
Dec 3, 2025	50.67	50.73	50.67	50.72	50.49	0.10%	4,884
Dec 2, 2025	50.69	50.71	50.67	50.67	50.44	-0.01%	42,701
Dec 1, 2025	50.54	50.72	50.54	50.68	50.45	-0.34%	29,526
Nov 28, 2025	50.83	50.91	50.83	50.85	50.48	0.09%	3,387
Nov 26, 2025	50.75	50.90	50.75	50.80	50.43	-0.06%	32,491
Nov 25, 2025	50.83	50.88	50.80	50.83	50.46	-0.01%	9,942
Nov 24, 2025	50.81	50.84	50.80	50.84	50.47	0.16%	6,427
Nov 21, 2025	50.84	50.84	50.75	50.76	50.39	-0.06%	47,130
Nov 20, 2025	50.79	50.79	50.79	50.79	50.42	-0.02%	13,469
Nov 19, 2025	50.81	50.81	50.79	50.80	50.43	-0.01%	3,530
Nov 18, 2025	50.81	50.85	50.78	50.80	50.43	-	11,057