TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	50.58	50.59	50.54	50.57	50.57	0.02%	8,106
Mar 28, 2025	50.53	50.57	50.50	50.56	50.56	0.15%	8,047
Mar 27, 2025	50.50	50.51	50.49	50.49	50.49	-0.01%	7,277
Mar 26, 2025	50.51	50.55	50.49	50.49	50.49	-0.11%	9,524
Mar 25, 2025	50.56	50.64	50.55	50.55	50.55	0.03%	1,732
Mar 24, 2025	50.58	50.58	50.51	50.53	50.53	-0.10%	1,985
Mar 21, 2025	50.56	50.67	50.56	50.58	50.58	-0.05%	4,994
Mar 20, 2025	50.60	50.77	50.36	50.61	50.61	0.10%	25,035
Mar 19, 2025	50.58	50.58	50.51	50.56	50.56	-0.01%	7,234
Mar 18, 2025	50.58	50.62	50.55	50.56	50.56	0.02%	13,594
Mar 17, 2025	50.56	50.57	50.55	50.55	50.55	0.02%	1,269
Mar 14, 2025	50.56	50.57	50.54	50.54	50.54	0.04%	3,616
Mar 13, 2025	50.54	50.54	50.43	50.52	50.52	-	11,276
Mar 12, 2025	50.58	50.58	50.52	50.52	50.52	-0.13%	2,800
Mar 11, 2025	50.62	50.63	50.58	50.59	50.59	-0.05%	4,233
Mar 10, 2025	50.64	50.64	50.60	50.61	50.61	0.05%	4,024
Mar 7, 2025	50.59	50.59	50.57	50.59	50.59	0.02%	4,474
Mar 6, 2025	50.60	50.65	50.56	50.58	50.58	0.02%	1,390
Mar 5, 2025	50.61	50.61	50.56	50.57	50.57	-0.05%	6,273
Mar 4, 2025	50.63	50.63	50.56	50.59	50.59	-0.04%	7,256
Mar 3, 2025	50.61	50.62	50.58	50.61	50.61	-0.23%	14,661
Feb 28, 2025	50.74	50.77	50.72	50.73	50.58	0.03%	14,579
Feb 27, 2025	50.71	50.77	50.66	50.71	50.57	-0.01%	9,089
Feb 26, 2025	50.69	50.81	50.62	50.72	50.57	0.07%	12,388
Feb 25, 2025	50.64	50.71	50.64	50.68	50.54	0.10%	4,036
Feb 24, 2025	50.65	50.73	50.61	50.63	50.49	-	6,616
Feb 21, 2025	50.61	50.64	50.61	50.63	50.49	0.08%	11,250
Feb 20, 2025	50.59	50.67	50.56	50.59	50.45	0.05%	14,802
Feb 19, 2025	50.55	50.64	50.55	50.57	50.42	0.07%	23,278
Feb 18, 2025	50.81	50.81	50.51	50.53	50.39	-0.08%	15,415
Feb 14, 2025	50.58	50.65	50.52	50.57	50.43	0.09%	7,370
Feb 13, 2025	50.60	50.60	50.49	50.53	50.38	0.10%	10,319
Feb 12, 2025	50.50	50.55	50.46	50.48	50.34	-0.09%	19,517
Feb 11, 2025	50.55	50.61	50.50	50.52	50.38	-0.09%	6,542
Feb 10, 2025	50.56	50.57	50.56	50.57	50.42	0.08%	5,103
Feb 7, 2025	50.51	50.54	50.51	50.53	50.38	-0.09%	8,834
Feb 6, 2025	50.52	50.58	50.52	50.57	50.43	0.02%	7,558
Feb 5, 2025	50.54	50.62	50.52	50.56	50.42	0.13%	28,986
Feb 4, 2025	50.49	50.51	50.47	50.50	50.35	0.04%	5,979
Feb 3, 2025	50.49	50.57	50.48	50.48	50.33	-0.34%	24,101
Jan 31, 2025	50.63	50.68	50.63	50.65	50.35	0.22%	7,809
Jan 30, 2025	50.62	50.69	50.53	50.54	50.24	-0.12%	43,111
Jan 29, 2025	50.59	50.61	50.56	50.60	50.30	0.01%	1,252
Jan 28, 2025	50.60	50.68	50.56	50.59	50.30	-0.09%	8,147
Jan 27, 2025	50.59	50.71	50.58	50.64	50.34	0.22%	8,030
Jan 24, 2025	50.47	50.57	50.47	50.53	50.23	0.01%	2,384
Jan 23, 2025	50.47	50.61	50.47	50.52	50.23	-	5,132
Jan 22, 2025	50.54	50.60	50.51	50.52	50.23	0.02%	18,445
Jan 21, 2025	50.84	50.84	50.47	50.51	50.22	0.06%	31,424
Jan 17, 2025	50.47	50.54	50.45	50.48	50.19	0.11%	14,692