BondBloxx IR+M Tax-Aware Short Duration ETF (TAXX)
NYSEARCA: TAXX · Real-Time Price · USD
51.05
+0.01 (0.02%)
At close: Feb 26, 2026, 4:00 PM EST
51.05
0.00 (0.00%)
After-hours: Feb 26, 2026, 4:10 PM EST
TAXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 51.07 | 51.08 | 51.02 | 51.05 | 51.05 | 0.02% | 26,186 |
| Feb 25, 2026 | 51.01 | 51.06 | 51.00 | 51.04 | 51.04 | -0.02% | 16,472 |
| Feb 24, 2026 | 51.02 | 51.07 | 50.99 | 51.05 | 51.05 | 0.04% | 17,230 |
| Feb 23, 2026 | 50.99 | 51.05 | 50.97 | 51.03 | 51.03 | 0.12% | 14,581 |
| Feb 20, 2026 | 50.97 | 51.00 | 50.95 | 50.97 | 50.97 | -0.04% | 3,678 |
| Feb 19, 2026 | 50.97 | 51.01 | 50.96 | 50.99 | 50.99 | - | 12,326 |
| Feb 18, 2026 | 50.95 | 51.01 | 50.95 | 50.99 | 50.99 | 0.05% | 8,729 |
| Feb 17, 2026 | 51.00 | 51.01 | 50.93 | 50.97 | 50.97 | -0.01% | 33,579 |
| Feb 13, 2026 | 51.00 | 51.00 | 50.94 | 50.97 | 50.97 | -0.02% | 14,414 |
| Feb 12, 2026 | 50.91 | 50.98 | 50.90 | 50.98 | 50.98 | 0.22% | 10,881 |
| Feb 11, 2026 | 50.89 | 50.95 | 50.86 | 50.87 | 50.87 | -0.09% | 39,308 |
| Feb 10, 2026 | 50.92 | 50.96 | 50.90 | 50.92 | 50.92 | - | 35,955 |
| Feb 9, 2026 | 50.88 | 50.93 | 50.86 | 50.92 | 50.92 | 0.04% | 32,639 |
| Feb 6, 2026 | 50.92 | 50.93 | 50.84 | 50.90 | 50.90 | 0.02% | 26,099 |
| Feb 5, 2026 | 50.87 | 50.91 | 50.87 | 50.89 | 50.89 | 0.08% | 19,682 |
| Feb 4, 2026 | 50.83 | 50.91 | 50.82 | 50.85 | 50.85 | 0.06% | 15,509 |
| Feb 3, 2026 | 50.80 | 50.82 | 50.78 | 50.82 | 50.82 | 0.03% | 6,497 |
| Feb 2, 2026 | 50.79 | 50.84 | 50.77 | 50.80 | 50.80 | -0.31% | 25,525 |
| Jan 30, 2026 | 50.98 | 51.00 | 50.93 | 50.96 | 50.78 | 0.02% | 12,703 |
| Jan 29, 2026 | 50.94 | 50.98 | 50.91 | 50.95 | 50.77 | 0.05% | 5,661 |
| Jan 28, 2026 | 50.92 | 50.95 | 50.89 | 50.93 | 50.75 | 0.01% | 22,931 |
| Jan 27, 2026 | 50.88 | 50.92 | 50.88 | 50.92 | 50.74 | 0.08% | 12,948 |
| Jan 26, 2026 | 50.89 | 50.91 | 50.86 | 50.88 | 50.70 | 0.12% | 22,287 |
| Jan 23, 2026 | 50.82 | 50.90 | 50.82 | 50.82 | 50.64 | -0.07% | 31,327 |
| Jan 22, 2026 | 50.93 | 50.93 | 50.84 | 50.86 | 50.68 | -0.07% | 13,307 |
| Jan 21, 2026 | 50.85 | 50.90 | 50.83 | 50.89 | 50.71 | 0.10% | 20,201 |
| Jan 20, 2026 | 50.85 | 50.88 | 50.80 | 50.84 | 50.66 | -0.06% | 6,888 |
| Jan 16, 2026 | 50.85 | 50.91 | 50.77 | 50.87 | 50.69 | 0.02% | 19,270 |
| Jan 15, 2026 | 50.77 | 50.87 | 50.77 | 50.86 | 50.68 | 0.03% | 33,634 |
| Jan 14, 2026 | 50.83 | 50.86 | 50.83 | 50.85 | 50.67 | 0.04% | 17,929 |
| Jan 13, 2026 | 50.83 | 50.86 | 50.79 | 50.83 | 50.65 | 0.01% | 16,226 |
| Jan 12, 2026 | 50.77 | 50.82 | 50.77 | 50.82 | 50.64 | - | 15,897 |
| Jan 9, 2026 | 50.80 | 50.84 | 50.79 | 50.82 | 50.64 | 0.03% | 14,493 |
| Jan 8, 2026 | 50.79 | 50.84 | 50.77 | 50.81 | 50.63 | 0.02% | 16,712 |
| Jan 7, 2026 | 50.89 | 50.89 | 50.77 | 50.80 | 50.62 | 0.03% | 25,047 |
| Jan 6, 2026 | 50.72 | 50.78 | 50.72 | 50.78 | 50.60 | 0.04% | 27,570 |
| Jan 5, 2026 | 50.71 | 50.77 | 50.71 | 50.76 | 50.58 | 0.04% | 17,232 |
| Jan 2, 2026 | 50.70 | 50.75 | 50.67 | 50.74 | 50.56 | 0.04% | 26,608 |
| Dec 31, 2025 | 50.67 | 50.72 | 50.64 | 50.72 | 50.54 | 0.14% | 21,687 |
| Dec 30, 2025 | 50.86 | 50.86 | 50.65 | 50.65 | 50.48 | -0.46% | 10,031 |
| Dec 29, 2025 | 50.90 | 50.90 | 50.86 | 50.89 | 50.48 | 0.01% | 10,709 |
| Dec 26, 2025 | 50.80 | 50.88 | 50.80 | 50.88 | 50.47 | 0.10% | 5,004 |
| Dec 24, 2025 | 50.80 | 50.87 | 50.80 | 50.83 | 50.42 | 0.02% | 38,063 |
| Dec 23, 2025 | 50.78 | 50.84 | 50.78 | 50.82 | 50.41 | -0.02% | 6,452 |
| Dec 22, 2025 | 50.79 | 50.86 | 50.79 | 50.83 | 50.42 | 0.08% | 18,011 |
| Dec 19, 2025 | 50.78 | 50.83 | 50.78 | 50.79 | 50.39 | -0.02% | 26,645 |
| Dec 18, 2025 | 50.75 | 50.80 | 50.75 | 50.80 | 50.40 | 0.08% | 23,394 |
| Dec 17, 2025 | 50.73 | 50.76 | 50.73 | 50.76 | 50.36 | -0.01% | 15,990 |
| Dec 16, 2025 | 50.80 | 50.80 | 50.73 | 50.77 | 50.36 | 0.03% | 36,872 |
| Dec 15, 2025 | 50.74 | 50.76 | 50.73 | 50.75 | 50.35 | 0.04% | 19,035 |