TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	50.82	50.93	50.81	50.92	50.92	0.31%	71,455
Sep 4, 2025	50.75	50.79	50.72	50.76	50.76	0.02%	14,395
Sep 3, 2025	50.71	50.82	50.71	50.75	50.75	0.07%	9,416
Sep 2, 2025	50.73	50.82	50.70	50.71	50.71	-0.37%	4,381
Aug 29, 2025	50.98	50.98	50.84	50.90	50.75	0.13%	23,222
Aug 28, 2025	50.80	50.95	50.75	50.84	50.68	-0.03%	13,415
Aug 27, 2025	50.87	50.94	50.82	50.85	50.70	0.02%	58,961
Aug 26, 2025	50.86	50.95	50.73	50.84	50.69	-0.02%	56,437
Aug 25, 2025	50.83	50.92	50.83	50.85	50.70	0.03%	3,223
Aug 22, 2025	50.79	50.91	50.79	50.84	50.68	0.14%	5,137
Aug 21, 2025	50.71	50.89	50.71	50.77	50.61	0.08%	21,806
Aug 20, 2025	50.79	50.87	50.54	50.73	50.57	-0.46%	20,834
Aug 19, 2025	50.84	50.96	50.79	50.96	50.81	0.30%	10,755
Aug 18, 2025	50.82	50.90	50.77	50.81	50.66	-0.01%	7,489
Aug 15, 2025	50.80	50.88	50.80	50.82	50.66	0.03%	3,391
Aug 14, 2025	50.77	50.82	50.77	50.80	50.65	0.02%	1,247
Aug 13, 2025	50.83	50.83	50.79	50.79	50.64	-0.01%	4,718
Aug 12, 2025	50.79	50.90	50.75	50.80	50.64	0.08%	3,737
Aug 11, 2025	50.76	50.78	50.73	50.76	50.60	-0.02%	15,119
Aug 8, 2025	50.76	50.78	50.74	50.77	50.61	0.13%	4,147
Aug 7, 2025	50.74	50.83	50.69	50.70	50.55	-0.07%	20,604
Aug 6, 2025	50.73	50.82	50.70	50.74	50.58	-0.01%	9,046
Aug 5, 2025	50.74	50.82	50.72	50.74	50.59	-	5,571
Aug 4, 2025	50.71	50.78	50.70	50.74	50.59	0.07%	16,958
Aug 1, 2025	50.81	50.81	50.64	50.71	50.55	-0.09%	11,573
Jul 31, 2025	50.71	50.87	50.71	50.75	50.44	-0.09%	6,719
Jul 30, 2025	50.76	50.90	50.71	50.80	50.49	0.06%	30,738
Jul 29, 2025	50.72	50.79	50.70	50.77	50.46	0.12%	31,995
Jul 28, 2025	50.70	50.74	50.70	50.71	50.40	-	7,778
Jul 25, 2025	50.69	50.73	50.60	50.71	50.40	0.06%	11,884
Jul 24, 2025	50.65	50.72	50.65	50.68	50.37	-0.04%	1,830
Jul 23, 2025	50.83	50.83	50.67	50.70	50.39	-0.20%	26,550
Jul 22, 2025	50.70	50.83	50.66	50.80	50.49	-0.01%	36,804
Jul 21, 2025	50.98	50.98	50.66	50.80	50.49	0.36%	50,935
Jul 18, 2025	50.65	50.72	50.62	50.62	50.32	-0.03%	45,877
Jul 17, 2025	50.65	50.69	50.60	50.64	50.33	0.01%	9,968
Jul 16, 2025	50.66	50.73	50.62	50.63	50.33	-0.02%	19,493
Jul 15, 2025	50.64	50.74	50.62	50.64	50.34	-	13,909
Jul 14, 2025	50.61	51.04	50.61	50.64	50.34	0.04%	21,713
Jul 11, 2025	50.62	50.65	50.59	50.62	50.32	-0.06%	7,616
Jul 10, 2025	50.65	50.67	50.59	50.65	50.35	0.03%	4,673
Jul 9, 2025	50.64	50.70	50.61	50.63	50.33	0.01%	50,539
Jul 8, 2025	50.63	50.64	50.62	50.63	50.33	0.03%	7,891
Jul 7, 2025	50.56	50.65	50.56	50.62	50.31	0.07%	4,110
Jul 3, 2025	50.57	50.60	50.57	50.58	50.28	-0.01%	7,486
Jul 2, 2025	50.59	50.73	50.55	50.59	50.28	0.02%	5,274
Jul 1, 2025	50.60	50.67	50.53	50.58	50.27	-0.93%	7,005
Jun 30, 2025	50.69	51.20	50.69	51.05	50.59	0.71%	20,576
Jun 27, 2025	50.67	50.75	50.67	50.69	50.23	0.02%	7,615
Jun 26, 2025	50.69	50.71	50.65	50.68	50.22	0.06%	3,412