TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	50.57	50.61	50.55	50.61	50.61	0.07%	7,358
May 20, 2026	50.56	50.59	50.53	50.58	50.58	0.03%	13,287
May 19, 2026	50.54	50.56	50.52	50.56	50.56	-0.06%	31,056
May 18, 2026	50.56	50.60	50.55	50.59	50.59	0.04%	37,102
May 15, 2026	50.59	50.59	50.51	50.57	50.57	-0.14%	17,002
May 14, 2026	50.62	50.64	50.60	50.64	50.64	0.05%	26,128
May 13, 2026	50.59	50.65	50.58	50.62	50.62	0.04%	14,967
May 12, 2026	50.62	50.64	50.55	50.60	50.60	-0.12%	59,788
May 11, 2026	50.66	50.70	50.60	50.66	50.66	-0.06%	24,823
May 8, 2026	50.64	50.70	50.64	50.69	50.69	0.07%	40,074
May 7, 2026	50.64	50.68	50.63	50.65	50.65	-	15,860
May 6, 2026	50.62	50.66	50.60	50.65	50.65	0.12%	27,981
May 5, 2026	50.58	50.61	50.56	50.59	50.59	-	18,841
May 4, 2026	50.54	50.59	50.54	50.59	50.59	0.06%	15,131
May 1, 2026	50.58	50.59	50.54	50.56	50.56	-0.16%	30,089
Apr 30, 2026	50.64	50.65	50.61	50.64	50.54	0.04%	7,716
Apr 29, 2026	50.62	50.67	50.61	50.62	50.52	-0.05%	27,887
Apr 28, 2026	50.66	50.68	50.62	50.65	50.54	-0.07%	25,455
Apr 27, 2026	50.72	50.72	50.64	50.68	50.58	0.04%	24,752
Apr 24, 2026	50.65	50.67	50.64	50.66	50.56	0.05%	4,247
Apr 23, 2026	50.65	50.67	50.58	50.64	50.53	-	16,603
Apr 22, 2026	50.63	50.65	50.63	50.64	50.53	-0.04%	2,881
Apr 21, 2026	50.64	50.69	50.59	50.66	50.55	-0.01%	23,822
Apr 20, 2026	50.67	50.71	50.65	50.66	50.56	-0.02%	14,811
Apr 17, 2026	50.69	50.69	50.64	50.67	50.57	0.12%	33,425
Apr 16, 2026	50.62	50.63	50.58	50.61	50.50	0.03%	54,729
Apr 15, 2026	50.60	50.63	50.56	50.60	50.49	0.03%	14,243
Apr 14, 2026	50.61	50.63	50.56	50.58	50.48	-0.01%	26,778
Apr 13, 2026	50.59	50.61	50.55	50.59	50.48	0.04%	29,723
Apr 10, 2026	50.60	50.62	50.54	50.57	50.46	0.03%	9,281
Apr 9, 2026	50.61	50.61	50.52	50.55	50.45	0.14%	23,343
Apr 8, 2026	50.60	50.70	50.48	50.48	50.38	-0.22%	213,920
Apr 7, 2026	50.58	50.59	50.50	50.59	50.49	0.10%	32,750
Apr 6, 2026	50.57	50.58	50.45	50.54	50.44	-0.06%	34,376
Apr 2, 2026	50.58	50.58	50.52	50.57	50.47	0.06%	27,160
Apr 1, 2026	50.35	50.55	50.35	50.54	50.44	-0.03%	22,672
Mar 31, 2026	50.53	50.58	50.48	50.56	50.39	0.09%	42,607
Mar 30, 2026	50.57	50.57	50.50	50.51	50.35	0.06%	123,136
Mar 27, 2026	50.45	50.50	50.41	50.48	50.32	-0.02%	37,186
Mar 26, 2026	50.52	50.53	50.48	50.49	50.33	-0.07%	13,749
Mar 25, 2026	50.53	50.56	50.51	50.53	50.36	0.01%	6,022
Mar 24, 2026	50.58	50.58	50.51	50.52	50.36	-0.18%	31,137
Mar 23, 2026	50.62	50.62	50.57	50.61	50.44	0.04%	18,599
Mar 20, 2026	50.64	50.64	50.58	50.59	50.42	-0.18%	7,677
Mar 19, 2026	50.66	50.70	50.66	50.68	50.51	0.02%	6,144
Mar 18, 2026	50.78	50.78	50.66	50.67	50.50	-0.18%	22,565
Mar 17, 2026	50.81	50.81	50.71	50.76	50.59	0.02%	52,596
Mar 16, 2026	50.74	50.76	50.70	50.75	50.58	0.06%	357,775
Mar 13, 2026	50.71	50.73	50.69	50.72	50.55	0.09%	15,610
Mar 12, 2026	50.72	50.76	50.67	50.68	50.51	-0.16%	23,320