BondBloxx IR+M Tax-Aware Short Duration ETF (TAXX)

TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	50.66	50.70	50.66	50.68	50.68	0.02%	6,144
Mar 18, 2026	50.78	50.78	50.66	50.67	50.67	-0.18%	22,565
Mar 17, 2026	50.81	50.81	50.71	50.76	50.76	0.02%	52,596
Mar 16, 2026	50.74	50.76	50.70	50.75	50.75	0.06%	357,775
Mar 13, 2026	50.71	50.73	50.69	50.72	50.72	0.09%	15,610
Mar 12, 2026	50.72	50.76	50.67	50.68	50.68	-0.16%	23,320
Mar 11, 2026	50.74	50.77	50.73	50.76	50.76	-0.05%	25,042
Mar 10, 2026	50.77	50.84	50.74	50.78	50.78	0.02%	20,513
Mar 9, 2026	50.73	50.80	50.70	50.77	50.77	-0.04%	13,134
Mar 6, 2026	50.79	50.80	50.74	50.79	50.79	0.04%	17,353
Mar 5, 2026	50.72	50.86	50.72	50.77	50.77	-0.14%	10,901
Mar 4, 2026	50.77	50.84	50.77	50.84	50.84	0.02%	12,994
Mar 3, 2026	50.82	50.85	50.78	50.83	50.83	-0.15%	53,013
Mar 2, 2026	50.88	50.92	50.86	50.91	50.91	-0.36%	19,123
Feb 27, 2026	51.06	51.13	51.03	51.09	50.93	0.08%	34,714
Feb 26, 2026	51.07	51.08	51.02	51.05	50.89	0.02%	26,186
Feb 25, 2026	51.01	51.06	51.00	51.04	50.88	-0.02%	16,472
Feb 24, 2026	51.02	51.07	50.99	51.05	50.89	0.04%	17,230
Feb 23, 2026	50.99	51.05	50.97	51.03	50.87	0.12%	14,581
Feb 20, 2026	50.97	51.00	50.95	50.97	50.81	-0.04%	3,678
Feb 19, 2026	50.97	51.01	50.96	50.99	50.83	-	12,326
Feb 18, 2026	50.95	51.01	50.95	50.99	50.83	0.05%	8,729
Feb 17, 2026	51.00	51.01	50.93	50.97	50.81	-0.01%	33,579
Feb 13, 2026	51.00	51.00	50.94	50.97	50.81	-0.02%	14,414
Feb 12, 2026	50.91	50.98	50.90	50.98	50.82	0.22%	10,881
Feb 11, 2026	50.89	50.95	50.86	50.87	50.71	-0.09%	39,308
Feb 10, 2026	50.92	50.96	50.90	50.92	50.76	-	35,955
Feb 9, 2026	50.88	50.93	50.86	50.92	50.76	0.04%	32,639
Feb 6, 2026	50.92	50.93	50.84	50.90	50.74	0.02%	26,099
Feb 5, 2026	50.87	50.91	50.87	50.89	50.73	0.08%	19,682
Feb 4, 2026	50.83	50.91	50.82	50.85	50.69	0.06%	15,509
Feb 3, 2026	50.80	50.82	50.78	50.82	50.66	0.03%	6,497
Feb 2, 2026	50.79	50.84	50.77	50.80	50.64	-0.31%	25,525
Jan 30, 2026	50.98	51.00	50.93	50.96	50.62	0.02%	12,703
Jan 29, 2026	50.94	50.98	50.91	50.95	50.61	0.05%	5,661
Jan 28, 2026	50.92	50.95	50.89	50.93	50.59	0.01%	22,931
Jan 27, 2026	50.88	50.92	50.88	50.92	50.58	0.08%	12,948
Jan 26, 2026	50.89	50.91	50.86	50.88	50.55	0.12%	22,287
Jan 23, 2026	50.82	50.90	50.82	50.82	50.49	-0.07%	31,327
Jan 22, 2026	50.93	50.93	50.84	50.86	50.52	-0.07%	13,307
Jan 21, 2026	50.85	50.90	50.83	50.89	50.56	0.10%	20,201
Jan 20, 2026	50.85	50.88	50.80	50.84	50.51	-0.06%	6,888
Jan 16, 2026	50.85	50.91	50.77	50.87	50.54	0.02%	19,270
Jan 15, 2026	50.77	50.87	50.77	50.86	50.53	0.03%	33,634
Jan 14, 2026	50.83	50.86	50.83	50.85	50.51	0.04%	17,929
Jan 13, 2026	50.83	50.86	50.79	50.83	50.49	0.01%	16,226
Jan 12, 2026	50.77	50.82	50.77	50.82	50.48	-	15,897
Jan 9, 2026	50.80	50.84	50.79	50.82	50.49	0.03%	14,493
Jan 8, 2026	50.79	50.84	50.77	50.81	50.47	0.02%	16,712
Jan 7, 2026	50.89	50.89	50.77	50.80	50.46	0.03%	25,047

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.