Texas Capital Texas Equity Index ETF (TXS)
NYSEARCA: TXS · Real-Time Price · USD
36.26
-0.28 (-0.77%)
At close: Oct 7, 2025, 4:00 PM EDT
36.26
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
TXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 36.59 | 36.59 | 36.43 | 36.44 | - | -0.27% | 335 |
| Oct 6, 2025 | 36.79 | 36.79 | 36.54 | 36.54 | 36.54 | 0.02% | 4,799 |
| Oct 3, 2025 | 36.61 | 36.79 | 36.53 | 36.53 | 36.53 | -0.07% | 970 |
| Oct 2, 2025 | 36.71 | 36.71 | 36.56 | 36.56 | 36.56 | -0.61% | 3,477 |
| Oct 1, 2025 | 36.62 | 36.79 | 36.56 | 36.79 | 36.79 | 0.35% | 17,971 |
| Sep 30, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.03% | 556 |
| Sep 29, 2025 | 36.65 | 36.67 | 36.65 | 36.67 | 36.67 | -0.06% | 908 |
| Sep 26, 2025 | 36.28 | 36.69 | 36.28 | 36.69 | 36.69 | 1.22% | 4,161 |
| Sep 25, 2025 | 36.37 | 36.39 | 36.25 | 36.25 | 36.17 | -0.96% | 870 |
| Sep 24, 2025 | 36.72 | 36.72 | 36.60 | 36.60 | 36.52 | -0.06% | 28,480 |
| Sep 23, 2025 | 36.57 | 36.79 | 36.57 | 36.62 | 36.54 | 0.21% | 6,879 |
| Sep 22, 2025 | 36.15 | 36.58 | 36.15 | 36.54 | 36.47 | 0.56% | 1,225 |
| Sep 19, 2025 | 36.42 | 36.42 | 36.19 | 36.34 | 36.26 | -0.14% | 1,061 |
| Sep 18, 2025 | 36.19 | 36.45 | 36.19 | 36.39 | 36.31 | 1.11% | 5,722 |
| Sep 17, 2025 | 36.00 | 36.04 | 35.99 | 35.99 | 35.92 | 0.06% | 530 |
| Sep 16, 2025 | 36.02 | 36.02 | 35.83 | 35.97 | 35.90 | -0.01% | 833 |
| Sep 15, 2025 | 36.15 | 36.23 | 35.98 | 35.98 | 35.90 | -0.06% | 6,270 |
| Sep 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.92 | -0.31% | 439 |
| Sep 11, 2025 | 35.63 | 36.11 | 35.63 | 36.11 | 36.03 | 1.15% | 710 |
| Sep 10, 2025 | 35.92 | 35.92 | 35.63 | 35.70 | 35.63 | 1.46% | 4,493 |
| Sep 9, 2025 | 35.15 | 35.22 | 35.15 | 35.19 | 35.11 | -0.01% | 739 |
| Sep 8, 2025 | 36.27 | 36.27 | 35.06 | 35.19 | 35.12 | -0.08% | 1,983 |
| Sep 5, 2025 | 35.43 | 35.43 | 34.98 | 35.22 | 35.15 | -0.15% | 2,252 |
| Sep 4, 2025 | 35.03 | 35.27 | 35.03 | 35.27 | 35.20 | 0.76% | 1,454 |
| Sep 3, 2025 | 35.17 | 35.17 | 34.97 | 35.01 | 34.93 | -0.52% | 4,675 |
| Sep 2, 2025 | 35.24 | 35.24 | 35.06 | 35.19 | 35.12 | -0.62% | 954 |
| Aug 29, 2025 | 35.73 | 35.73 | 35.33 | 35.41 | 35.33 | -0.76% | 2,647 |
| Aug 28, 2025 | 35.60 | 35.68 | 35.60 | 35.68 | 35.60 | 0.19% | 1,074 |
| Aug 27, 2025 | 35.59 | 35.62 | 35.59 | 35.61 | 35.54 | 0.58% | 1,002 |
| Aug 26, 2025 | 35.28 | 35.41 | 35.28 | 35.41 | 35.33 | 0.21% | 4,782 |
| Aug 25, 2025 | 35.32 | 35.34 | 35.32 | 35.33 | 35.26 | -0.25% | 1,604 |
| Aug 22, 2025 | 35.46 | 35.51 | 35.37 | 35.42 | 35.34 | 1.89% | 1,826 |
| Aug 21, 2025 | 34.83 | 34.83 | 34.76 | 34.76 | 34.69 | -0.29% | 5,628 |
| Aug 20, 2025 | 34.95 | 34.95 | 34.77 | 34.86 | 34.79 | 0.34% | 3,102 |
| Aug 19, 2025 | 34.80 | 34.85 | 34.66 | 34.75 | 34.67 | -0.11% | 2,142 |
| Aug 18, 2025 | 34.80 | 34.80 | 34.78 | 34.78 | 34.71 | -0.09% | 633 |
| Aug 15, 2025 | 35.00 | 35.00 | 34.77 | 34.81 | 34.74 | -0.30% | 606 |
| Aug 14, 2025 | 34.90 | 34.92 | 34.80 | 34.92 | 34.85 | -0.69% | 1,853 |
| Aug 13, 2025 | 35.15 | 35.16 | 35.15 | 35.16 | 35.09 | 0.98% | 939 |
| Aug 12, 2025 | 34.74 | 34.96 | 34.70 | 34.82 | 34.75 | 0.89% | 16,941 |
| Aug 11, 2025 | 34.60 | 34.61 | 34.51 | 34.51 | 34.44 | -0.01% | 2,794 |
| Aug 8, 2025 | 34.66 | 34.66 | 34.48 | 34.52 | 34.44 | 0.12% | 614 |
| Aug 7, 2025 | 34.55 | 34.55 | 34.48 | 34.48 | 34.40 | -0.67% | 2,919 |
| Aug 6, 2025 | 34.76 | 34.85 | 34.71 | 34.71 | 34.63 | -0.19% | 1,434 |
| Aug 5, 2025 | 34.83 | 34.83 | 34.60 | 34.77 | 34.70 | 0.11% | 3,290 |
| Aug 4, 2025 | 34.70 | 34.76 | 34.68 | 34.73 | 34.66 | 1.10% | 6,783 |
| Aug 1, 2025 | 34.13 | 34.55 | 34.13 | 34.36 | 34.28 | -1.22% | 1,764 |
| Jul 31, 2025 | 35.07 | 35.18 | 34.78 | 34.78 | 34.71 | -1.02% | 1,449 |
| Jul 30, 2025 | 35.30 | 35.30 | 35.14 | 35.14 | 35.07 | -0.14% | 7,482 |
| Jul 29, 2025 | 35.26 | 35.26 | 35.09 | 35.19 | 35.12 | 0.28% | 1,417 |