BondBloxx IR+M Tax-Aware Short Duration ETF (TAXX)
NYSEARCA: TAXX · Real-Time Price · USD
50.64
+0.02 (0.04%)
At close: Apr 30, 2026, 4:00 PM EDT
50.64
0.00 (0.00%)
After-hours: Apr 30, 2026, 6:30 PM EDT
TAXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 50.64 | 50.65 | 50.61 | 50.64 | 50.64 | 0.04% | 7,716 |
| Apr 29, 2026 | 50.62 | 50.67 | 50.61 | 50.62 | 50.62 | -0.05% | 27,887 |
| Apr 28, 2026 | 50.66 | 50.68 | 50.62 | 50.65 | 50.65 | -0.07% | 25,455 |
| Apr 27, 2026 | 50.72 | 50.72 | 50.64 | 50.68 | 50.68 | 0.04% | 24,752 |
| Apr 24, 2026 | 50.65 | 50.67 | 50.64 | 50.66 | 50.66 | 0.05% | 4,247 |
| Apr 23, 2026 | 50.65 | 50.67 | 50.58 | 50.64 | 50.64 | - | 16,603 |
| Apr 22, 2026 | 50.63 | 50.65 | 50.63 | 50.64 | 50.64 | -0.04% | 2,844 |
| Apr 21, 2026 | 50.64 | 50.69 | 50.59 | 50.66 | 50.66 | -0.01% | 23,822 |
| Apr 20, 2026 | 50.67 | 50.71 | 50.65 | 50.66 | 50.66 | -0.02% | 14,810 |
| Apr 17, 2026 | 50.69 | 50.69 | 50.64 | 50.67 | 50.67 | 0.12% | 33,419 |
| Apr 16, 2026 | 50.62 | 50.63 | 50.58 | 50.61 | 50.61 | 0.03% | 54,729 |
| Apr 15, 2026 | 50.60 | 50.63 | 50.56 | 50.60 | 50.60 | 0.03% | 14,243 |
| Apr 14, 2026 | 50.61 | 50.63 | 50.56 | 50.58 | 50.58 | -0.01% | 26,778 |
| Apr 13, 2026 | 50.59 | 50.61 | 50.55 | 50.59 | 50.59 | 0.04% | 29,723 |
| Apr 10, 2026 | 50.60 | 50.62 | 50.54 | 50.57 | 50.56 | 0.03% | 9,281 |
| Apr 9, 2026 | 50.61 | 50.61 | 50.52 | 50.55 | 50.55 | 0.14% | 23,343 |
| Apr 8, 2026 | 50.60 | 50.70 | 50.48 | 50.48 | 50.48 | -0.22% | 213,920 |
| Apr 7, 2026 | 50.58 | 50.59 | 50.50 | 50.59 | 50.59 | 0.10% | 32,750 |
| Apr 6, 2026 | 50.57 | 50.58 | 50.45 | 50.54 | 50.54 | -0.06% | 34,376 |
| Apr 2, 2026 | 50.58 | 50.58 | 50.52 | 50.57 | 50.57 | 0.06% | 27,160 |
| Apr 1, 2026 | 50.35 | 50.55 | 50.35 | 50.54 | 50.54 | -0.03% | 22,672 |
| Mar 31, 2026 | 50.53 | 50.58 | 50.48 | 50.56 | 50.49 | 0.09% | 42,607 |
| Mar 30, 2026 | 50.57 | 50.57 | 50.50 | 50.51 | 50.45 | 0.06% | 123,136 |
| Mar 27, 2026 | 50.45 | 50.50 | 50.41 | 50.48 | 50.42 | -0.02% | 37,186 |
| Mar 26, 2026 | 50.52 | 50.53 | 50.48 | 50.49 | 50.43 | -0.07% | 13,749 |
| Mar 25, 2026 | 50.53 | 50.56 | 50.51 | 50.53 | 50.46 | 0.01% | 6,022 |
| Mar 24, 2026 | 50.58 | 50.58 | 50.51 | 50.52 | 50.46 | -0.18% | 31,137 |
| Mar 23, 2026 | 50.62 | 50.62 | 50.57 | 50.61 | 50.55 | 0.04% | 18,599 |
| Mar 20, 2026 | 50.64 | 50.64 | 50.58 | 50.59 | 50.53 | -0.18% | 7,677 |
| Mar 19, 2026 | 50.66 | 50.70 | 50.66 | 50.68 | 50.62 | 0.02% | 6,144 |
| Mar 18, 2026 | 50.78 | 50.78 | 50.66 | 50.67 | 50.61 | -0.18% | 22,565 |
| Mar 17, 2026 | 50.81 | 50.81 | 50.71 | 50.76 | 50.70 | 0.02% | 52,596 |
| Mar 16, 2026 | 50.74 | 50.76 | 50.70 | 50.75 | 50.69 | 0.06% | 357,775 |
| Mar 13, 2026 | 50.71 | 50.73 | 50.69 | 50.72 | 50.66 | 0.09% | 15,610 |
| Mar 12, 2026 | 50.72 | 50.76 | 50.67 | 50.68 | 50.61 | -0.16% | 23,320 |
| Mar 11, 2026 | 50.74 | 50.77 | 50.73 | 50.76 | 50.69 | -0.05% | 25,042 |
| Mar 10, 2026 | 50.77 | 50.84 | 50.74 | 50.78 | 50.72 | 0.02% | 20,513 |
| Mar 9, 2026 | 50.73 | 50.80 | 50.70 | 50.77 | 50.71 | -0.04% | 13,134 |
| Mar 6, 2026 | 50.79 | 50.80 | 50.74 | 50.79 | 50.73 | 0.04% | 17,353 |
| Mar 5, 2026 | 50.72 | 50.86 | 50.72 | 50.77 | 50.71 | -0.14% | 10,901 |
| Mar 4, 2026 | 50.77 | 50.84 | 50.77 | 50.84 | 50.78 | 0.02% | 12,994 |
| Mar 3, 2026 | 50.82 | 50.85 | 50.78 | 50.83 | 50.77 | -0.15% | 53,013 |
| Mar 2, 2026 | 50.88 | 50.92 | 50.86 | 50.91 | 50.85 | -0.36% | 19,123 |
| Feb 27, 2026 | 51.06 | 51.13 | 51.03 | 51.09 | 50.87 | 0.08% | 34,714 |
| Feb 26, 2026 | 51.07 | 51.08 | 51.02 | 51.05 | 50.83 | 0.02% | 26,186 |
| Feb 25, 2026 | 51.01 | 51.06 | 51.00 | 51.04 | 50.82 | -0.02% | 16,472 |
| Feb 24, 2026 | 51.02 | 51.07 | 50.99 | 51.05 | 50.83 | 0.04% | 17,230 |
| Feb 23, 2026 | 50.99 | 51.05 | 50.97 | 51.03 | 50.81 | 0.12% | 14,581 |
| Feb 20, 2026 | 50.97 | 51.00 | 50.95 | 50.97 | 50.75 | -0.04% | 3,678 |
| Feb 19, 2026 | 50.97 | 51.01 | 50.96 | 50.99 | 50.77 | - | 12,326 |