Texas Capital Texas Equity Index ETF (TXS)
NYSEARCA: TXS · Real-Time Price · USD
34.86
+0.12 (0.34%)
At close: Aug 20, 2025, 4:00 PM
34.86
0.00 (0.00%)
After-hours: Aug 20, 2025, 8:00 PM EDT
TXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 34.95 | 34.95 | 34.77 | 34.86 | 34.86 | 0.34% | 3,102 |
| Aug 19, 2025 | 34.80 | 34.85 | 34.66 | 34.75 | 34.75 | -0.11% | 2,142 |
| Aug 18, 2025 | 34.80 | 34.80 | 34.78 | 34.78 | 34.78 | -0.09% | 633 |
| Aug 15, 2025 | 35.00 | 35.00 | 34.77 | 34.81 | 34.81 | -0.30% | 606 |
| Aug 14, 2025 | 34.90 | 34.92 | 34.80 | 34.92 | 34.92 | -0.69% | 1,853 |
| Aug 13, 2025 | 35.15 | 35.16 | 35.15 | 35.16 | 35.16 | 0.98% | 939 |
| Aug 12, 2025 | 34.74 | 34.96 | 34.70 | 34.82 | 34.82 | 0.89% | 16,941 |
| Aug 11, 2025 | 34.60 | 34.61 | 34.51 | 34.51 | 34.51 | -0.01% | 2,794 |
| Aug 8, 2025 | 34.66 | 34.66 | 34.48 | 34.52 | 34.52 | 0.12% | 614 |
| Aug 7, 2025 | 34.55 | 34.55 | 34.48 | 34.48 | 34.48 | -0.67% | 2,919 |
| Aug 6, 2025 | 34.76 | 34.85 | 34.71 | 34.71 | 34.71 | -0.19% | 1,434 |
| Aug 5, 2025 | 34.83 | 34.83 | 34.60 | 34.77 | 34.77 | 0.11% | 3,290 |
| Aug 4, 2025 | 34.70 | 34.76 | 34.68 | 34.73 | 34.73 | 1.10% | 6,783 |
| Aug 1, 2025 | 34.13 | 34.55 | 34.13 | 34.36 | 34.36 | -1.22% | 1,764 |
| Jul 31, 2025 | 35.07 | 35.18 | 34.78 | 34.78 | 34.78 | -1.02% | 1,449 |
| Jul 30, 2025 | 35.30 | 35.30 | 35.14 | 35.14 | 35.14 | -0.14% | 7,482 |
| Jul 29, 2025 | 35.26 | 35.26 | 35.09 | 35.19 | 35.19 | 0.28% | 1,417 |
| Jul 28, 2025 | 35.10 | 35.10 | 35.08 | 35.09 | 35.09 | 0.23% | 2,466 |
| Jul 25, 2025 | 35.04 | 35.04 | 34.86 | 35.01 | 35.01 | 0.79% | 8,868 |
| Jul 24, 2025 | 34.84 | 34.84 | 34.74 | 34.74 | 34.74 | -0.69% | 1,178 |
| Jul 23, 2025 | 34.89 | 35.03 | 34.89 | 34.98 | 34.98 | 0.45% | 3,079 |
| Jul 22, 2025 | 34.92 | 34.92 | 34.74 | 34.82 | 34.82 | 0.25% | 7,118 |
| Jul 21, 2025 | 35.92 | 35.92 | 34.73 | 34.74 | 34.74 | -0.44% | 6,936 |
| Jul 18, 2025 | 35.01 | 35.07 | 34.80 | 34.89 | 34.89 | 0.35% | 7,678 |
| Jul 17, 2025 | 34.64 | 34.77 | 34.55 | 34.77 | 34.77 | 0.66% | 2,504 |
| Jul 16, 2025 | 34.50 | 34.54 | 34.35 | 34.54 | 34.54 | 0.39% | 1,392 |
| Jul 15, 2025 | 35.04 | 35.04 | 34.41 | 34.41 | 34.41 | -1.64% | 1,203 |
| Jul 14, 2025 | 34.74 | 34.98 | 34.74 | 34.98 | 34.98 | 0.40% | 2,686 |
| Jul 11, 2025 | 34.84 | 34.86 | 34.82 | 34.84 | 34.84 | -0.39% | 4,547 |
| Jul 10, 2025 | 34.88 | 35.05 | 34.88 | 34.98 | 34.98 | 0.26% | 1,596 |
| Jul 9, 2025 | 34.83 | 34.89 | 34.83 | 34.89 | 34.89 | 0.24% | 482 |
| Jul 8, 2025 | 34.74 | 34.90 | 34.74 | 34.81 | 34.81 | 0.34% | 6,689 |
| Jul 7, 2025 | 34.87 | 34.87 | 34.59 | 34.69 | 34.69 | -1.19% | 2,431 |
| Jul 3, 2025 | 34.97 | 35.13 | 34.97 | 35.10 | 35.10 | 0.50% | 2,348 |
| Jul 2, 2025 | 34.81 | 34.93 | 34.67 | 34.93 | 34.93 | 0.66% | 1,311 |
| Jul 1, 2025 | 34.67 | 34.78 | 34.67 | 34.70 | 34.70 | -0.06% | 1,971 |
| Jun 30, 2025 | 34.69 | 34.74 | 34.59 | 34.72 | 34.72 | 0.38% | 5,490 |
| Jun 27, 2025 | 34.60 | 34.71 | 34.52 | 34.59 | 34.59 | 0.20% | 1,821 |
| Jun 26, 2025 | 34.40 | 34.54 | 34.40 | 34.52 | 34.52 | 0.73% | 9,643 |
| Jun 25, 2025 | 34.40 | 34.40 | 34.27 | 34.27 | 34.21 | -1.15% | 3,363 |
| Jun 24, 2025 | 34.57 | 34.67 | 34.57 | 34.67 | 34.61 | 0.38% | 414 |
| Jun 23, 2025 | 34.51 | 34.55 | 34.25 | 34.54 | 34.48 | 0.72% | 10,085 |
| Jun 20, 2025 | 34.55 | 34.55 | 34.27 | 34.29 | 34.23 | -0.04% | 1,575 |
| Jun 18, 2025 | 34.24 | 34.46 | 34.24 | 34.31 | 34.24 | 0.13% | 7,019 |
| Jun 17, 2025 | 34.37 | 34.48 | 34.26 | 34.26 | 34.20 | -0.17% | 1,574 |
| Jun 16, 2025 | 34.43 | 34.48 | 34.29 | 34.32 | 34.26 | 0.47% | 7,761 |
| Jun 13, 2025 | 34.25 | 34.40 | 34.16 | 34.16 | 34.10 | -0.06% | 3,770 |
| Jun 12, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.12 | -0.29% | 902 |
| Jun 11, 2025 | 34.28 | 34.32 | 34.10 | 34.28 | 34.22 | 0.65% | 7,326 |
| Jun 10, 2025 | 33.97 | 34.06 | 33.97 | 34.06 | 34.00 | 0.59% | 2,919 |