BondBloxx IR+M Tax-Aware Short Duration ETF (TAXX)
NYSEARCA: TAXX · Real-Time Price · USD
50.33
+0.02 (0.05%)
At close: May 9, 2025, 4:00 PM
50.33
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
TAXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | - | 0.02% | 229 |
| May 8, 2025 | 50.30 | 50.32 | 50.28 | 50.30 | 50.30 | -0.02% | 2,375 |
| May 7, 2025 | 50.28 | 50.33 | 50.28 | 50.31 | 50.31 | 0.04% | 2,673 |
| May 6, 2025 | 50.26 | 50.29 | 50.23 | 50.29 | 50.29 | -0.04% | 3,952 |
| May 5, 2025 | 50.24 | 50.31 | 50.17 | 50.31 | 50.31 | -0.06% | 9,367 |
| May 2, 2025 | 50.29 | 50.38 | 50.25 | 50.34 | 50.34 | 0.12% | 8,728 |
| May 1, 2025 | 50.34 | 50.34 | 50.25 | 50.28 | 50.28 | -0.39% | 4,794 |
| Apr 30, 2025 | 50.39 | 50.53 | 50.39 | 50.48 | 50.32 | 0.17% | 10,731 |
| Apr 29, 2025 | 50.37 | 50.41 | 50.35 | 50.39 | 50.24 | 0.06% | 6,105 |
| Apr 28, 2025 | 50.33 | 50.37 | 50.33 | 50.36 | 50.21 | -0.01% | 1,818 |
| Apr 25, 2025 | 50.33 | 50.45 | 50.33 | 50.36 | 50.21 | 0.07% | 5,184 |
| Apr 24, 2025 | 50.33 | 50.41 | 50.26 | 50.33 | 50.18 | 0.19% | 8,224 |
| Apr 23, 2025 | 50.21 | 50.33 | 50.21 | 50.24 | 50.08 | 0.19% | 14,739 |
| Apr 22, 2025 | 50.17 | 50.18 | 49.83 | 50.14 | 49.99 | -0.12% | 16,984 |
| Apr 21, 2025 | 50.24 | 50.24 | 50.18 | 50.20 | 50.05 | - | 2,585 |
| Apr 17, 2025 | 50.24 | 50.24 | 50.14 | 50.20 | 50.05 | 0.03% | 9,381 |
| Apr 16, 2025 | 50.21 | 50.21 | 50.16 | 50.19 | 50.03 | -0.03% | 4,575 |
| Apr 15, 2025 | 50.18 | 50.24 | 50.17 | 50.20 | 50.05 | 0.07% | 9,760 |
| Apr 14, 2025 | 50.12 | 50.23 | 50.10 | 50.16 | 50.01 | 0.21% | 25,179 |
| Apr 11, 2025 | 50.02 | 50.07 | 49.90 | 50.06 | 49.91 | -0.11% | 12,331 |
| Apr 10, 2025 | 50.31 | 50.31 | 50.06 | 50.11 | 49.96 | -0.19% | 23,592 |
| Apr 9, 2025 | 49.93 | 50.54 | 49.80 | 50.21 | 50.06 | 0.18% | 16,565 |
| Apr 8, 2025 | 50.46 | 50.46 | 50.10 | 50.12 | 49.97 | -0.04% | 29,240 |
| Apr 7, 2025 | 50.41 | 50.55 | 50.14 | 50.14 | 49.99 | -0.75% | 21,050 |
| Apr 4, 2025 | 50.60 | 50.60 | 50.46 | 50.52 | 50.37 | 0.04% | 202,452 |
| Apr 3, 2025 | 50.53 | 50.58 | 50.48 | 50.50 | 50.35 | 0.14% | 12,956 |
| Apr 2, 2025 | 50.43 | 50.52 | 50.41 | 50.43 | 50.28 | -0.10% | 12,484 |
| Apr 1, 2025 | 50.44 | 50.49 | 50.42 | 50.48 | 50.33 | -0.18% | 32,303 |
| Mar 31, 2025 | 50.58 | 50.59 | 50.54 | 50.57 | 50.26 | 0.02% | 8,106 |
| Mar 28, 2025 | 50.53 | 50.57 | 50.50 | 50.56 | 50.25 | 0.15% | 8,047 |
| Mar 27, 2025 | 50.50 | 50.51 | 50.49 | 50.49 | 50.17 | -0.01% | 7,277 |
| Mar 26, 2025 | 50.51 | 50.55 | 50.49 | 50.49 | 50.18 | -0.11% | 9,524 |
| Mar 25, 2025 | 50.56 | 50.64 | 50.55 | 50.55 | 50.23 | 0.03% | 1,732 |
| Mar 24, 2025 | 50.58 | 50.58 | 50.51 | 50.53 | 50.21 | -0.10% | 1,985 |
| Mar 21, 2025 | 50.56 | 50.67 | 50.56 | 50.58 | 50.27 | -0.05% | 4,994 |
| Mar 20, 2025 | 50.60 | 50.77 | 50.36 | 50.61 | 50.29 | 0.10% | 25,035 |
| Mar 19, 2025 | 50.58 | 50.58 | 50.51 | 50.56 | 50.24 | -0.01% | 7,234 |
| Mar 18, 2025 | 50.58 | 50.62 | 50.55 | 50.56 | 50.25 | 0.02% | 13,594 |
| Mar 17, 2025 | 50.56 | 50.57 | 50.55 | 50.55 | 50.24 | 0.02% | 1,269 |
| Mar 14, 2025 | 50.56 | 50.57 | 50.54 | 50.54 | 50.23 | 0.04% | 3,616 |
| Mar 13, 2025 | 50.54 | 50.54 | 50.43 | 50.52 | 50.21 | - | 11,276 |
| Mar 12, 2025 | 50.58 | 50.58 | 50.52 | 50.52 | 50.21 | -0.13% | 2,800 |
| Mar 11, 2025 | 50.62 | 50.63 | 50.58 | 50.59 | 50.27 | -0.05% | 4,233 |
| Mar 10, 2025 | 50.64 | 50.64 | 50.60 | 50.61 | 50.30 | 0.05% | 4,024 |
| Mar 7, 2025 | 50.59 | 50.59 | 50.57 | 50.59 | 50.27 | 0.02% | 4,474 |
| Mar 6, 2025 | 50.60 | 50.65 | 50.56 | 50.58 | 50.26 | 0.02% | 1,390 |
| Mar 5, 2025 | 50.61 | 50.61 | 50.56 | 50.57 | 50.25 | -0.05% | 6,273 |
| Mar 4, 2025 | 50.63 | 50.63 | 50.56 | 50.59 | 50.28 | -0.04% | 7,256 |
| Mar 3, 2025 | 50.61 | 50.62 | 50.58 | 50.61 | 50.30 | -0.23% | 14,661 |
| Feb 28, 2025 | 50.74 | 50.77 | 50.72 | 50.73 | 50.27 | 0.03% | 14,579 |