TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	50.48	50.48	50.48	50.48	-	-	5
Aug 10, 2026	50.49	50.49	50.45	50.48	50.48	-0.01%	16,362
Aug 7, 2026	50.48	50.49	50.46	50.48	50.48	0.07%	14,459
Aug 6, 2026	50.49	50.49	50.44	50.45	50.45	-0.01%	24,281
Aug 5, 2026	50.47	50.47	50.43	50.45	50.45	0.08%	33,726
Aug 4, 2026	50.40	50.44	50.35	50.41	50.41	0.05%	30,031
Aug 3, 2026	50.37	50.39	50.37	50.39	50.39	0.12%	27,115
Jul 31, 2026	50.52	50.52	50.39	50.48	50.32	-0.03%	39,798
Jul 30, 2026	50.50	50.51	50.46	50.50	50.34	0.02%	13,688
Jul 29, 2026	50.55	50.55	50.46	50.49	50.33	-0.06%	11,853
Jul 28, 2026	50.52	50.52	50.49	50.52	50.36	0.11%	13,411
Jul 27, 2026	50.55	50.56	50.46	50.46	50.30	-0.06%	45,405
Jul 24, 2026	50.50	50.51	50.49	50.49	50.33	0.08%	10,565
Jul 23, 2026	50.50	50.50	50.44	50.45	50.29	-0.12%	26,863
Jul 22, 2026	50.53	50.57	50.51	50.51	50.35	-0.13%	23,267
Jul 21, 2026	50.63	50.63	50.57	50.58	50.42	-	40,375
Jul 20, 2026	50.58	50.62	50.56	50.58	50.42	-0.02%	42,419
Jul 17, 2026	50.62	50.62	50.57	50.59	50.43	0.01%	27,659
Jul 16, 2026	50.58	50.59	50.57	50.58	50.42	-0.01%	16,749
Jul 15, 2026	50.61	50.61	50.58	50.59	50.43	0.01%	34,702
Jul 14, 2026	50.60	50.61	50.57	50.58	50.42	0.04%	10,064
Jul 13, 2026	50.61	50.63	50.56	50.56	50.41	-0.09%	31,895
Jul 10, 2026	50.59	50.61	50.59	50.61	50.45	0.02%	31,005
Jul 9, 2026	50.61	50.61	50.59	50.60	50.44	0.01%	11,709
Jul 8, 2026	50.58	50.61	50.58	50.59	50.43	-0.05%	27,574
Jul 7, 2026	50.60	50.66	50.58	50.62	50.46	0.01%	340,014
Jul 6, 2026	50.63	50.65	50.61	50.61	50.45	-0.03%	403,860
Jul 2, 2026	50.64	50.64	50.61	50.63	50.47	0.06%	36,261
Jul 1, 2026	50.60	50.61	50.59	50.60	50.44	-0.04%	17,390
Jun 30, 2026	50.76	50.76	50.70	50.74	50.46	-0.05%	175,776
Jun 29, 2026	50.79	50.80	50.70	50.77	50.48	0.01%	215,704
Jun 26, 2026	50.74	50.76	50.74	50.76	50.48	0.10%	210,203
Jun 25, 2026	50.71	50.74	50.67	50.71	50.43	-0.10%	217,548
Jun 24, 2026	50.72	50.77	50.70	50.76	50.48	0.15%	296,752
Jun 23, 2026	50.68	50.70	50.65	50.69	50.40	-0.01%	107,547
Jun 22, 2026	50.70	50.70	50.66	50.69	50.41	0.02%	106,528
Jun 18, 2026	50.65	50.68	50.65	50.68	50.40	0.11%	99,720
Jun 17, 2026	50.61	50.65	50.61	50.63	50.34	-0.03%	66,221
Jun 16, 2026	50.66	50.67	50.61	50.64	50.36	0.01%	156,042
Jun 15, 2026	50.67	50.68	50.60	50.64	50.35	-0.03%	147,582
Jun 12, 2026	50.66	50.66	50.63	50.65	50.37	-0.04%	15,937
Jun 11, 2026	50.63	50.67	50.57	50.67	50.39	0.13%	39,197
Jun 10, 2026	50.61	50.63	50.60	50.61	50.32	0.03%	26,804
Jun 9, 2026	50.59	50.63	50.55	50.59	50.31	0.09%	33,028
Jun 8, 2026	50.62	50.62	50.52	50.55	50.26	-0.12%	62,008
Jun 5, 2026	50.61	50.61	50.59	50.61	50.32	-0.04%	21,557
Jun 4, 2026	50.61	50.66	50.56	50.63	50.34	0.07%	44,652
Jun 3, 2026	50.60	50.62	50.59	50.59	50.31	-0.03%	27,359
Jun 2, 2026	50.61	50.62	50.59	50.61	50.32	-0.03%	20,292
Jun 1, 2026	50.58	50.62	50.54	50.62	50.34	0.04%	31,348