BondBloxx IR+M Tax-Aware Short Duration ETF (TAXX)

TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	50.63	50.67	50.57	50.67	50.67	0.13%	38,397
Jun 10, 2026	50.61	50.63	50.60	50.61	50.61	0.03%	24,904
Jun 9, 2026	50.59	50.63	50.55	50.59	50.59	0.09%	33,028
Jun 8, 2026	50.62	50.62	50.52	50.55	50.55	-0.12%	62,008
Jun 5, 2026	50.61	50.61	50.59	50.61	50.61	-0.04%	21,557
Jun 4, 2026	50.61	50.66	50.56	50.63	50.63	0.07%	44,652
Jun 3, 2026	50.60	50.62	50.59	50.59	50.59	-0.03%	27,359
Jun 2, 2026	50.61	50.62	50.59	50.61	50.61	-0.03%	20,292
Jun 1, 2026	50.58	50.62	50.54	50.62	50.62	0.04%	31,348
May 29, 2026	50.73	50.77	50.73	50.75	50.60	0.07%	15,309
May 28, 2026	50.68	50.72	50.68	50.72	50.56	0.01%	10,724
May 27, 2026	50.63	50.71	50.61	50.71	50.56	0.13%	40,572
May 26, 2026	50.61	50.67	50.61	50.65	50.49	0.12%	37,150
May 22, 2026	50.59	50.62	50.58	50.58	50.43	-0.05%	11,469
May 21, 2026	50.57	50.61	50.55	50.61	50.46	0.07%	7,358
May 20, 2026	50.56	50.59	50.53	50.58	50.42	0.03%	13,287
May 19, 2026	50.54	50.56	50.52	50.56	50.41	-0.06%	31,058
May 18, 2026	50.56	50.60	50.55	50.59	50.44	0.04%	37,102
May 15, 2026	50.59	50.59	50.51	50.57	50.42	-0.14%	17,002
May 14, 2026	50.62	50.64	50.60	50.64	50.49	0.05%	26,128
May 13, 2026	50.59	50.65	50.58	50.62	50.46	0.04%	14,967
May 12, 2026	50.62	50.64	50.55	50.60	50.44	-0.12%	59,788
May 11, 2026	50.66	50.70	50.60	50.66	50.50	-0.06%	24,823
May 8, 2026	50.64	50.70	50.64	50.69	50.54	0.07%	40,074
May 7, 2026	50.64	50.68	50.63	50.65	50.50	-	15,860
May 6, 2026	50.62	50.66	50.60	50.65	50.50	0.12%	27,981
May 5, 2026	50.58	50.61	50.56	50.59	50.44	-	18,841
May 4, 2026	50.54	50.59	50.54	50.59	50.44	0.06%	15,131
May 1, 2026	50.58	50.59	50.54	50.56	50.41	0.05%	30,089
Apr 30, 2026	50.64	50.65	50.61	50.64	50.38	0.04%	7,716
Apr 29, 2026	50.62	50.67	50.61	50.62	50.36	-0.05%	27,887
Apr 28, 2026	50.66	50.68	50.62	50.65	50.39	-0.07%	25,455
Apr 27, 2026	50.72	50.72	50.64	50.68	50.42	0.04%	24,752
Apr 24, 2026	50.65	50.67	50.64	50.66	50.40	0.05%	4,247
Apr 23, 2026	50.65	50.67	50.58	50.64	50.38	-	16,603
Apr 22, 2026	50.63	50.65	50.63	50.64	50.38	-0.04%	2,881
Apr 21, 2026	50.64	50.69	50.59	50.66	50.40	-0.01%	23,822
Apr 20, 2026	50.67	50.71	50.65	50.66	50.41	-0.02%	14,811
Apr 17, 2026	50.69	50.69	50.64	50.67	50.41	0.12%	33,425
Apr 16, 2026	50.62	50.63	50.58	50.61	50.35	0.03%	54,729
Apr 15, 2026	50.60	50.63	50.56	50.60	50.34	0.03%	14,243
Apr 14, 2026	50.61	50.63	50.56	50.58	50.32	-0.01%	26,778
Apr 13, 2026	50.59	50.61	50.55	50.59	50.33	0.04%	29,723
Apr 10, 2026	50.60	50.62	50.54	50.57	50.31	0.03%	9,281
Apr 9, 2026	50.61	50.61	50.52	50.55	50.30	0.14%	23,343
Apr 8, 2026	50.60	50.70	50.48	50.48	50.23	-0.22%	213,920
Apr 7, 2026	50.58	50.59	50.50	50.59	50.33	0.10%	32,750
Apr 6, 2026	50.57	50.58	50.45	50.54	50.29	-0.06%	34,376
Apr 2, 2026	50.58	50.58	50.52	50.57	50.31	0.06%	27,160
Apr 1, 2026	50.35	50.55	50.35	50.54	50.29	0.09%	22,672

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.