TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.51	50.53	50.51	50.51	50.51	-0.02%	9,426
Nov 19, 2024	50.52	50.53	50.52	50.52	50.52	0.04%	11,612
Nov 18, 2024	50.50	50.50	50.48	50.50	50.50	0.05%	10,183
Nov 15, 2024	50.43	50.49	50.43	50.48	50.48	0.08%	4,647
Nov 14, 2024	50.47	50.55	50.43	50.44	50.44	-0.05%	21,113
Nov 13, 2024	50.46	50.47	50.45	50.46	50.46	0.03%	77,075
Nov 12, 2024	50.46	50.49	50.44	50.45	50.45	-0.06%	7,811
Nov 11, 2024	50.46	50.48	50.45	50.48	50.48	-0.01%	21,516
Nov 8, 2024	50.45	50.50	50.45	50.48	50.48	0.17%	19,071
Nov 7, 2024	50.38	50.40	50.38	50.40	50.40	0.11%	4,382
Nov 6, 2024	50.34	50.35	50.31	50.34	50.34	-0.20%	4,316
Nov 5, 2024	50.37	50.44	50.37	50.44	50.44	0.01%	5,326
Nov 4, 2024	50.39	50.44	50.39	50.44	50.44	0.07%	12,106
Nov 1, 2024	50.41	50.41	50.38	50.40	50.40	-0.24%	18,593
Oct 31, 2024	50.48	50.59	50.48	50.52	50.37	-0.01%	17,328
Oct 30, 2024	50.52	50.53	50.52	50.53	50.38	-0.02%	893
Oct 29, 2024	50.49	50.54	50.49	50.54	50.39	-0.01%	19,077
Oct 28, 2024	50.55	50.55	50.54	50.54	50.39	0.04%	2,236
Oct 25, 2024	50.53	50.53	50.50	50.52	50.37	-0.01%	1,211
Oct 24, 2024	50.48	50.54	50.48	50.53	50.38	0.09%	16,373
Oct 23, 2024	50.50	50.50	50.48	50.48	50.33	-0.16%	13,700
Oct 22, 2024	50.57	50.64	50.56	50.56	50.41	-0.06%	11,034
Oct 21, 2024	50.59	50.62	50.59	50.59	50.44	-0.08%	6,712
Oct 18, 2024	50.59	50.65	50.59	50.63	50.48	0.06%	12,709
Oct 17, 2024	50.61	50.61	50.60	50.60	50.45	-0.07%	292
Oct 16, 2024	50.63	50.68	50.62	50.64	50.49	0.03%	34,432
Oct 15, 2024	50.60	50.63	50.52	50.62	50.47	0.09%	10,671
Oct 14, 2024	50.57	50.59	50.55	50.58	50.43	-0.10%	8,175
Oct 11, 2024	50.57	50.64	50.50	50.62	50.48	0.06%	28,651
Oct 10, 2024	50.55	50.64	50.55	50.60	50.45	0.15%	162,475
Oct 9, 2024	50.54	50.54	50.52	50.52	50.37	-0.18%	2,276
Oct 8, 2024	50.54	50.61	50.50	50.61	50.46	0.03%	3,583
Oct 7, 2024	50.55	50.59	50.54	50.59	50.44	-	6,600
Oct 4, 2024	50.56	50.62	50.48	50.59	50.44	-0.15%	40,137
Oct 3, 2024	50.67	50.69	50.67	50.67	50.52	-0.07%	1,192
Oct 2, 2024	50.65	50.71	50.65	50.70	50.55	-0.02%	3,498
Oct 1, 2024	50.69	50.71	50.64	50.71	50.56	-0.16%	4,354
Sep 30, 2024	50.79	50.82	50.78	50.79	50.49	-0.04%	4,883
Sep 27, 2024	50.82	50.85	50.80	50.81	50.51	0.04%	7,008
Sep 26, 2024	50.75	51.05	50.75	50.79	50.49	0.03%	7,667
Sep 25, 2024	50.83	50.84	50.76	50.78	50.48	-0.09%	17,322
Sep 24, 2024	50.79	50.83	50.79	50.82	50.52	0.07%	998
Sep 23, 2024	50.79	50.81	50.78	50.79	50.49	-0.04%	1,549
Sep 20, 2024	50.75	50.82	50.75	50.81	50.51	0.06%	1,247
Sep 19, 2024	50.77	50.85	50.77	50.78	50.48	0.03%	7,311
Sep 18, 2024	50.76	50.81	50.75	50.76	50.46	-0.08%	4,328
Sep 17, 2024	50.75	50.93	50.73	50.80	50.50	0.09%	6,893
Sep 16, 2024	50.75	50.81	50.73	50.76	50.46	0.07%	2,554
Sep 13, 2024	50.68	50.82	50.60	50.72	50.42	0.08%	40,833
Sep 12, 2024	50.69	50.76	50.66	50.68	50.38	-0.02%	11,988
Sep 11, 2024	50.68	50.69	50.67	50.69	50.39	0.03%	10,473
Sep 10, 2024	50.68	50.75	50.64	50.68	50.38	0.01%	16,847
Sep 9, 2024	50.67	50.70	50.63	50.67	50.37	0.04%	72,837
Sep 6, 2024	50.62	50.72	50.62	50.65	50.36	0.07%	1,650
Sep 5, 2024	50.61	50.62	50.59	50.62	50.32	-	18,973
Sep 4, 2024	50.60	50.62	50.60	50.62	50.32	0.10%	1,348
Sep 3, 2024	50.57	50.59	50.50	50.57	50.27	-0.24%	1,293
Aug 30, 2024	50.71	50.71	50.65	50.69	50.24	-0.06%	779
Aug 29, 2024	50.65	50.72	50.64	50.72	50.27	0.04%	4,654
Aug 28, 2024	50.92	50.92	50.66	50.70	50.25	0.03%	30,241
Aug 27, 2024	50.65	50.69	50.64	50.69	50.24	0.01%	16,962
Aug 26, 2024	50.74	50.74	50.65	50.68	50.23	-0.02%	27,381
Aug 23, 2024	50.63	50.69	50.63	50.69	50.24	0.21%	826
Aug 22, 2024	50.54	50.59	50.54	50.59	50.14	-0.05%	4,360
Aug 21, 2024	50.55	50.61	50.55	50.61	50.16	0.02%	686
Aug 20, 2024	50.53	50.60	50.53	50.60	50.15	0.12%	9,777
Aug 19, 2024	50.48	50.54	50.48	50.54	50.09	0.05%	1,267
Aug 16, 2024	50.45	50.51	50.45	50.51	50.07	0.06%	187
Aug 15, 2024	50.44	50.57	50.44	50.49	50.04	-0.09%	13,666
Aug 14, 2024	50.48	50.54	50.48	50.53	50.08	0.03%	1,772
Aug 13, 2024	50.46	50.52	50.46	50.51	50.07	0.07%	9,626
Aug 12, 2024	50.45	50.48	50.42	50.48	50.03	0.09%	5,424
Aug 9, 2024	50.38	50.44	50.38	50.44	49.99	0.05%	2,698
Aug 8, 2024	50.42	50.43	50.39	50.41	49.97	-0.02%	3,924
Aug 7, 2024	50.41	50.42	50.41	50.42	49.98	-0.01%	1,785
Aug 6, 2024	50.43	50.44	50.34	50.43	49.98	-0.16%	17,734
Aug 5, 2024	50.51	50.87	50.50	50.51	50.06	0.04%	11,241
Aug 2, 2024	50.42	50.49	50.42	50.49	50.04	0.24%	322
Aug 1, 2024	50.36	50.38	50.35	50.37	49.92	-0.17%	11,223
Jul 31, 2024	50.42	50.45	50.42	50.45	49.85	0.10%	644
Jul 30, 2024	50.39	50.40	50.39	50.40	49.80	0.06%	949
Jul 29, 2024	50.39	50.39	50.37	50.37	49.77	-	597
Jul 26, 2024	50.37	50.63	50.37	50.37	49.77	0.10%	12,640
Jul 25, 2024	50.36	50.37	50.32	50.32	49.72	-0.13%	3,761
Jul 24, 2024	50.60	50.60	50.34	50.39	49.79	-0.28%	9,207
Jul 23, 2024	50.34	50.53	50.30	50.53	49.93	0.33%	4,421
Jul 22, 2024	50.28	50.36	50.28	50.36	49.76	0.12%	239
Jul 19, 2024	50.30	50.30	50.30	50.30	49.70	0.02%	7,621
Jul 18, 2024	50.29	50.29	50.29	50.29	49.69	-0.05%	283
Jul 17, 2024	50.26	50.34	50.26	50.32	49.72	0.01%	2,249
Jul 16, 2024	50.27	50.33	50.27	50.31	49.71	0.09%	1,721
Jul 15, 2024	50.26	50.28	50.25	50.27	49.67	0.02%	8,984
Jul 12, 2024	50.22	50.26	50.22	50.26	49.66	0.07%	5,187
Jul 11, 2024	50.17	50.22	50.17	50.22	49.62	0.14%	294
Jul 10, 2024	50.13	50.16	50.13	50.15	49.55	0.04%	565
Jul 9, 2024	50.13	50.13	50.13	50.13	49.53	-0.10%	320
Jul 8, 2024	50.07	50.18	50.07	50.18	49.58	0.14%	746
Jul 5, 2024	50.05	50.13	50.05	50.11	49.51	0.12%	1,894
Jul 3, 2024	50.05	50.10	50.05	50.05	49.45	0.16%	163,595
Jul 2, 2024	49.97	49.97	49.97	49.97	49.37	0.04%	2