TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	50.17	50.22	50.12	50.18	50.18	-0.04%	27,779
Sep 17, 2026	50.16	50.24	50.16	50.20	50.20	0.07%	21,590
Sep 16, 2026	50.22	50.22	50.15	50.17	50.17	-0.04%	10,330
Sep 15, 2026	50.18	50.26	50.16	50.19	50.19	-0.01%	21,481
Sep 14, 2026	50.20	50.22	50.19	50.19	50.19	-0.05%	47,703
Sep 11, 2026	50.23	50.26	50.21	50.22	50.22	0.04%	12,930
Sep 10, 2026	50.25	50.25	50.19	50.20	50.19	-0.21%	25,528
Sep 9, 2026	50.34	50.34	50.30	50.30	50.30	-0.08%	8,395
Sep 8, 2026	50.33	50.37	50.30	50.34	50.34	-0.06%	24,183
Sep 4, 2026	50.40	50.41	50.37	50.37	50.37	-0.01%	16,246
Sep 3, 2026	50.38	50.41	50.37	50.38	50.37	0.11%	30,570
Sep 2, 2026	50.36	50.37	50.30	50.32	50.32	-0.08%	37,116
Sep 1, 2026	50.38	50.41	50.36	50.36	50.36	-0.08%	21,101
Aug 31, 2026	50.54	50.57	50.53	50.55	50.40	-0.02%	17,947
Aug 28, 2026	50.57	50.59	50.55	50.56	50.41	-0.02%	16,769
Aug 27, 2026	50.63	50.63	50.57	50.57	50.42	-0.02%	6,224
Aug 26, 2026	50.59	50.59	50.56	50.58	50.43	0.02%	7,923
Aug 25, 2026	50.58	50.59	50.57	50.57	50.42	0.03%	8,409
Aug 24, 2026	50.52	50.56	50.52	50.56	50.40	0.02%	8,329
Aug 21, 2026	50.53	50.56	50.52	50.55	50.39	0.04%	10,678
Aug 20, 2026	50.53	50.53	50.51	50.53	50.37	-0.01%	13,203
Aug 19, 2026	50.54	50.58	50.42	50.53	50.38	0.04%	27,315
Aug 18, 2026	50.49	50.52	50.49	50.51	50.36	0.01%	12,840
Aug 17, 2026	50.52	50.55	50.48	50.51	50.35	-0.08%	17,566
Aug 14, 2026	50.60	50.60	50.52	50.55	50.39	-0.05%	12,180
Aug 13, 2026	50.52	50.59	50.52	50.57	50.42	0.15%	15,647
Aug 12, 2026	50.51	50.51	50.50	50.50	50.34	0.05%	3,454
Aug 11, 2026	50.48	50.49	50.47	50.47	50.32	-0.01%	16,670
Aug 10, 2026	50.49	50.49	50.45	50.48	50.32	-0.01%	16,362
Aug 7, 2026	50.48	50.49	50.46	50.48	50.33	0.07%	14,460
Aug 6, 2026	50.49	50.49	50.44	50.45	50.29	-0.01%	24,281
Aug 5, 2026	50.47	50.47	50.43	50.45	50.30	0.08%	33,727
Aug 4, 2026	50.40	50.44	50.35	50.41	50.26	0.05%	30,031
Aug 3, 2026	50.37	50.39	50.37	50.39	50.23	0.12%	27,115
Jul 31, 2026	50.52	50.52	50.39	50.48	50.17	-0.03%	39,798
Jul 30, 2026	50.50	50.51	50.46	50.50	50.19	0.02%	13,688
Jul 29, 2026	50.55	50.55	50.46	50.49	50.18	-0.06%	11,853
Jul 28, 2026	50.52	50.52	50.49	50.52	50.21	0.11%	13,411
Jul 27, 2026	50.55	50.56	50.46	50.46	50.15	-0.06%	45,405
Jul 24, 2026	50.50	50.51	50.49	50.49	50.18	0.08%	10,565
Jul 23, 2026	50.50	50.50	50.44	50.45	50.14	-0.12%	26,863
Jul 22, 2026	50.53	50.57	50.51	50.51	50.20	-0.13%	23,267
Jul 21, 2026	50.63	50.63	50.57	50.58	50.27	-	40,375
Jul 20, 2026	50.58	50.62	50.56	50.58	50.27	-0.02%	42,419
Jul 17, 2026	50.62	50.62	50.57	50.59	50.28	0.01%	27,659
Jul 16, 2026	50.58	50.59	50.57	50.58	50.27	-0.01%	16,749
Jul 15, 2026	50.61	50.61	50.58	50.59	50.28	0.01%	34,702
Jul 14, 2026	50.60	50.61	50.57	50.58	50.27	0.04%	10,064
Jul 13, 2026	50.61	50.63	50.56	50.56	50.26	-0.09%	31,895
Jul 10, 2026	50.59	50.61	50.59	50.61	50.30	0.02%	31,005