TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	49.87	49.87	49.87	49.87	49.87	0.21%	28,184
Oct 8, 2026	49.74	49.78	49.72	49.77	49.77	0.02%	135,131
Oct 7, 2026	49.77	49.82	49.74	49.76	49.76	-0.13%	36,513
Oct 6, 2026	49.78	49.86	49.77	49.82	49.82	0.06%	57,861
Oct 5, 2026	49.72	49.82	49.72	49.79	49.79	-0.01%	32,898
Oct 2, 2026	49.93	49.93	49.79	49.80	49.80	0.02%	28,031
Oct 1, 2026	49.79	49.83	49.78	49.79	49.79	0.16%	84,364
Sep 30, 2026	49.85	49.89	49.79	49.85	49.70	0.19%	32,615
Sep 29, 2026	49.80	49.80	49.73	49.76	49.61	-0.01%	27,118
Sep 28, 2026	49.84	49.84	49.75	49.76	49.61	-0.22%	33,323
Sep 25, 2026	49.95	49.95	49.85	49.87	49.72	-0.16%	22,999
Sep 24, 2026	50.01	50.01	49.92	49.95	49.80	-0.14%	44,490
Sep 23, 2026	50.11	50.11	49.99	50.02	49.87	-0.20%	17,419
Sep 22, 2026	50.14	50.16	50.08	50.12	49.97	-0.03%	16,726
Sep 21, 2026	50.18	50.19	50.13	50.14	49.99	-0.09%	22,929
Sep 18, 2026	50.17	50.22	50.12	50.18	50.03	-0.04%	27,780
Sep 17, 2026	50.16	50.24	50.16	50.20	50.05	0.07%	21,591
Sep 16, 2026	50.22	50.22	50.15	50.17	50.02	-0.04%	10,331
Sep 15, 2026	50.18	50.26	50.16	50.19	50.04	-0.01%	21,483
Sep 14, 2026	50.20	50.22	50.19	50.19	50.04	-0.05%	47,704
Sep 11, 2026	50.23	50.26	50.21	50.22	50.07	0.04%	12,930
Sep 10, 2026	50.25	50.25	50.19	50.20	50.05	-0.21%	25,529
Sep 9, 2026	50.34	50.34	50.30	50.30	50.15	-0.08%	8,396
Sep 8, 2026	50.33	50.37	50.30	50.34	50.19	-0.06%	24,184
Sep 4, 2026	50.40	50.41	50.37	50.37	50.22	-0.01%	16,247
Sep 3, 2026	50.38	50.41	50.37	50.38	50.23	0.11%	30,572
Sep 2, 2026	50.36	50.37	50.30	50.32	50.17	-0.08%	37,117
Sep 1, 2026	50.38	50.41	50.36	50.36	50.21	-0.08%	21,101
Aug 31, 2026	50.54	50.57	50.53	50.55	50.25	-0.02%	17,947
Aug 28, 2026	50.57	50.59	50.55	50.56	50.26	-0.02%	16,769
Aug 27, 2026	50.63	50.63	50.57	50.57	50.27	-0.02%	6,224
Aug 26, 2026	50.59	50.59	50.56	50.58	50.28	0.02%	7,923
Aug 25, 2026	50.58	50.59	50.57	50.57	50.27	0.03%	8,409
Aug 24, 2026	50.52	50.56	50.52	50.56	50.26	0.02%	8,329
Aug 21, 2026	50.53	50.56	50.52	50.55	50.25	0.04%	10,678
Aug 20, 2026	50.53	50.53	50.51	50.53	50.23	-0.01%	13,203
Aug 19, 2026	50.54	50.58	50.42	50.53	50.23	0.04%	27,315
Aug 18, 2026	50.49	50.52	50.49	50.51	50.21	0.01%	12,840
Aug 17, 2026	50.52	50.55	50.48	50.51	50.21	-0.08%	17,566
Aug 14, 2026	50.60	50.60	50.52	50.55	50.25	-0.05%	12,180
Aug 13, 2026	50.52	50.59	50.52	50.57	50.27	0.15%	15,647
Aug 12, 2026	50.51	50.51	50.50	50.50	50.20	0.05%	3,454
Aug 11, 2026	50.48	50.49	50.47	50.47	50.17	-0.01%	16,670
Aug 10, 2026	50.49	50.49	50.45	50.48	50.18	-0.01%	16,362
Aug 7, 2026	50.48	50.49	50.46	50.48	50.18	0.07%	14,460
Aug 6, 2026	50.49	50.49	50.44	50.45	50.15	-0.01%	24,281
Aug 5, 2026	50.47	50.47	50.43	50.45	50.15	0.08%	33,727
Aug 4, 2026	50.40	50.44	50.35	50.41	50.11	0.05%	30,031
Aug 3, 2026	50.37	50.39	50.37	50.39	50.09	0.12%	27,115
Jul 31, 2026	50.52	50.52	50.39	50.48	50.03	-0.03%	39,798