TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.61	50.64	50.61	50.63	50.63	0.08%	11,250
Feb 20, 2025	50.59	50.67	50.56	50.59	50.59	0.05%	14,802
Feb 19, 2025	50.55	50.64	50.55	50.57	50.57	0.07%	23,278
Feb 18, 2025	50.81	50.81	50.51	50.53	50.53	-0.08%	15,415
Feb 14, 2025	50.58	50.65	50.52	50.57	50.57	0.09%	7,370
Feb 13, 2025	50.60	50.60	50.49	50.53	50.53	0.10%	10,319
Feb 12, 2025	50.50	50.55	50.46	50.48	50.48	-0.09%	19,517
Feb 11, 2025	50.55	50.61	50.50	50.52	50.52	-0.09%	6,542
Feb 10, 2025	50.56	50.57	50.56	50.57	50.57	0.08%	5,103
Feb 7, 2025	50.51	50.54	50.51	50.53	50.53	-0.09%	8,834
Feb 6, 2025	50.52	50.58	50.52	50.57	50.57	0.02%	7,558
Feb 5, 2025	50.54	50.62	50.52	50.56	50.56	0.13%	28,986
Feb 4, 2025	50.49	50.51	50.47	50.50	50.50	0.04%	5,979
Feb 3, 2025	50.49	50.57	50.48	50.48	50.48	-0.34%	24,101
Jan 31, 2025	50.63	50.68	50.63	50.65	50.49	0.22%	7,809
Jan 30, 2025	50.62	50.69	50.53	50.54	50.38	-0.12%	43,111
Jan 29, 2025	50.59	50.61	50.56	50.60	50.44	0.01%	1,252
Jan 28, 2025	50.60	50.68	50.56	50.59	50.44	-0.09%	8,147
Jan 27, 2025	50.59	50.71	50.58	50.64	50.48	0.22%	8,030
Jan 24, 2025	50.47	50.57	50.47	50.53	50.37	0.01%	2,384
Jan 23, 2025	50.47	50.61	50.47	50.52	50.37	-	5,132
Jan 22, 2025	50.54	50.60	50.51	50.52	50.37	0.02%	18,445
Jan 21, 2025	50.84	50.84	50.47	50.51	50.36	0.06%	31,424
Jan 17, 2025	50.47	50.54	50.45	50.48	50.33	0.11%	14,692
Jan 16, 2025	50.40	50.53	50.39	50.43	50.27	-	19,671
Jan 15, 2025	50.51	50.51	50.37	50.43	50.27	0.15%	15,607
Jan 14, 2025	50.34	50.41	50.32	50.35	50.20	-0.01%	3,796
Jan 13, 2025	50.36	50.43	50.35	50.36	50.20	0.01%	2,809
Jan 10, 2025	50.46	50.46	50.32	50.35	50.20	-0.13%	43,428
Jan 8, 2025	50.32	50.47	50.32	50.42	50.26	0.05%	11,210
Jan 7, 2025	50.43	50.49	50.30	50.39	50.24	-0.02%	21,526
Jan 6, 2025	50.42	50.42	50.38	50.40	50.25	0.03%	18,650
Jan 3, 2025	50.39	50.42	50.37	50.39	50.23	-0.10%	11,589
Jan 2, 2025	50.36	50.44	50.34	50.44	50.28	0.13%	23,457
Dec 31, 2024	50.37	50.55	50.33	50.37	50.22	0.03%	18,773
Dec 30, 2024	50.35	50.36	50.32	50.36	50.20	-0.20%	19,713
Dec 27, 2024	50.38	50.47	50.38	50.46	50.15	-0.03%	4,568
Dec 26, 2024	50.44	50.49	50.43	50.47	50.16	0.07%	12,819
Dec 24, 2024	50.44	50.45	50.41	50.43	50.13	-0.01%	1,930
Dec 23, 2024	50.44	50.46	50.43	50.44	50.13	-0.01%	26,432
Dec 20, 2024	50.42	50.46	50.41	50.45	50.14	0.05%	28,149
Dec 19, 2024	50.52	50.52	50.38	50.42	50.11	-0.02%	7,978
Dec 18, 2024	50.53	50.53	50.43	50.43	50.12	-0.21%	14,934
Dec 17, 2024	50.58	50.63	50.54	50.54	50.23	-0.03%	55,285
Dec 16, 2024	50.56	50.57	50.55	50.55	50.24	0.02%	4,537
Dec 13, 2024	50.54	50.56	50.51	50.54	50.23	-0.01%	39,134
Dec 12, 2024	50.60	50.60	50.52	50.55	50.24	-0.10%	10,460
Dec 11, 2024	50.61	50.61	50.58	50.60	50.29	0.02%	3,422
Dec 10, 2024	50.58	50.60	50.57	50.59	50.28	-0.03%	12,021
Dec 9, 2024	50.60	50.62	50.58	50.61	50.30	-0.03%	7,483
Dec 6, 2024	50.61	50.62	50.61	50.62	50.31	0.08%	771
Dec 5, 2024	50.56	50.65	50.53	50.58	50.27	0.01%	13,958
Dec 4, 2024	50.56	50.58	50.56	50.58	50.27	0.07%	5,552
Dec 3, 2024	50.56	50.57	50.54	50.54	50.23	-0.01%	5,021
Dec 2, 2024	50.81	50.81	50.54	50.55	50.24	-0.23%	11,006
Nov 29, 2024	50.66	50.67	50.64	50.66	50.21	0.13%	50,428
Nov 27, 2024	50.57	50.62	50.57	50.60	50.15	0.01%	16,574
Nov 26, 2024	50.56	50.60	50.56	50.59	50.15	0.02%	4,883
Nov 25, 2024	50.68	50.68	50.57	50.58	50.14	0.09%	1,035
Nov 22, 2024	50.50	50.60	50.50	50.54	50.09	-0.03%	13,732
Nov 21, 2024	50.51	50.55	50.49	50.55	50.10	0.08%	122,830
Nov 20, 2024	50.51	50.53	50.51	50.51	50.07	-0.02%	9,426
Nov 19, 2024	50.52	50.53	50.52	50.52	50.08	0.04%	11,612
Nov 18, 2024	50.50	50.50	50.48	50.50	50.06	0.05%	10,183
Nov 15, 2024	50.43	50.49	50.43	50.48	50.03	0.08%	4,647
Nov 14, 2024	50.47	50.55	50.43	50.44	49.99	-0.05%	21,113
Nov 13, 2024	50.46	50.47	50.45	50.46	50.02	0.03%	77,075
Nov 12, 2024	50.46	50.49	50.44	50.45	50.00	-0.06%	7,811
Nov 11, 2024	50.46	50.48	50.45	50.48	50.03	-0.01%	21,516
Nov 8, 2024	50.45	50.50	50.45	50.48	50.04	0.17%	19,071
Nov 7, 2024	50.38	50.40	50.38	50.40	49.95	0.11%	4,382
Nov 6, 2024	50.34	50.35	50.31	50.34	49.90	-0.20%	4,316
Nov 5, 2024	50.37	50.44	50.37	50.44	50.00	0.01%	5,326
Nov 4, 2024	50.39	50.44	50.39	50.44	49.99	0.07%	12,106
Nov 1, 2024	50.41	50.41	50.38	50.40	49.96	-0.24%	18,593
Oct 31, 2024	50.48	50.59	50.48	50.52	49.93	-0.01%	17,328
Oct 30, 2024	50.52	50.53	50.52	50.53	49.93	-0.02%	893
Oct 29, 2024	50.49	50.54	50.49	50.54	49.94	-0.01%	19,077
Oct 28, 2024	50.55	50.55	50.54	50.54	49.95	0.04%	2,236
Oct 25, 2024	50.53	50.53	50.50	50.52	49.93	-0.01%	1,211
Oct 24, 2024	50.48	50.54	50.48	50.53	49.93	0.09%	16,373
Oct 23, 2024	50.50	50.50	50.48	50.48	49.89	-0.16%	13,700
Oct 22, 2024	50.57	50.64	50.56	50.56	49.97	-0.06%	11,034
Oct 21, 2024	50.59	50.62	50.59	50.59	50.00	-0.08%	6,712
Oct 18, 2024	50.59	50.65	50.59	50.63	50.04	0.06%	12,709
Oct 17, 2024	50.61	50.61	50.60	50.60	50.01	-0.07%	292
Oct 16, 2024	50.63	50.68	50.62	50.64	50.04	0.03%	34,432
Oct 15, 2024	50.60	50.63	50.52	50.62	50.03	0.09%	10,671
Oct 14, 2024	50.57	50.59	50.55	50.58	49.98	-0.10%	8,175
Oct 11, 2024	50.57	50.64	50.50	50.62	50.03	0.06%	28,651
Oct 10, 2024	50.55	50.64	50.55	50.60	50.00	0.15%	162,475
Oct 9, 2024	50.54	50.54	50.52	50.52	49.93	-0.18%	2,276
Oct 8, 2024	50.54	50.61	50.50	50.61	50.02	0.03%	3,583
Oct 7, 2024	50.55	50.59	50.54	50.59	50.00	-	6,600
Oct 4, 2024	50.56	50.62	50.48	50.59	50.00	-0.15%	40,137
Oct 3, 2024	50.67	50.69	50.67	50.67	50.07	-0.07%	1,192
Oct 2, 2024	50.65	50.71	50.65	50.70	50.11	-0.02%	3,498
Oct 1, 2024	50.69	50.71	50.64	50.71	50.12	-0.16%	4,354
Sep 30, 2024	50.79	50.82	50.78	50.79	50.05	-0.04%	4,883
Sep 27, 2024	50.82	50.85	50.80	50.81	50.07	0.04%	7,008