BondBloxx IR+M Tax-Aware Short Duration ETF (TAXX)
NYSEARCA: TAXX · Real-Time Price · USD
51.03
-0.05 (-0.10%)
At close: Sep 29, 2025, 4:00 PM EDT
51.03
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
TAXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | - | -0.31% | 306 |
| Sep 26, 2025 | 50.98 | 51.11 | 50.96 | 51.08 | 51.08 | 0.21% | 31,071 |
| Sep 25, 2025 | 51.06 | 51.06 | 50.98 | 50.98 | 50.98 | -0.10% | 7,885 |
| Sep 24, 2025 | 51.09 | 51.09 | 50.97 | 51.03 | 51.03 | 0.11% | 37,226 |
| Sep 23, 2025 | 51.01 | 51.02 | 50.97 | 50.97 | 50.97 | -0.14% | 25,257 |
| Sep 22, 2025 | 51.00 | 51.05 | 51.00 | 51.04 | 51.04 | 0.07% | 9,755 |
| Sep 19, 2025 | 51.02 | 51.03 | 50.97 | 51.01 | 51.01 | 0.09% | 2,972 |
| Sep 18, 2025 | 51.01 | 51.01 | 50.95 | 50.96 | 50.96 | -0.14% | 16,067 |
| Sep 17, 2025 | 51.03 | 51.05 | 51.00 | 51.03 | 51.03 | 0.03% | 6,641 |
| Sep 16, 2025 | 50.98 | 51.04 | 50.98 | 51.02 | 51.02 | 0.03% | 7,265 |
| Sep 15, 2025 | 51.02 | 51.03 | 50.97 | 51.00 | 51.00 | 0.10% | 4,297 |
| Sep 12, 2025 | 50.98 | 51.06 | 50.95 | 50.95 | 50.95 | -0.07% | 4,904 |
| Sep 11, 2025 | 50.99 | 51.07 | 50.96 | 50.99 | 50.99 | 0.08% | 6,557 |
| Sep 10, 2025 | 50.90 | 51.00 | 50.90 | 50.95 | 50.95 | 0.01% | 10,982 |
| Sep 9, 2025 | 50.93 | 51.00 | 50.89 | 50.94 | 50.94 | -0.01% | 14,784 |
| Sep 8, 2025 | 50.84 | 50.97 | 50.84 | 50.94 | 50.94 | 0.05% | 10,683 |
| 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 |