Texas Capital Texas Equity Index ETF (TXS)

TXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	39.94	39.94	39.52	39.52	39.52	-1.08%	2,074
Jun 16, 2026	39.93	40.13	39.93	39.95	39.95	-0.12%	4,137
Jun 15, 2026	40.21	40.21	40.00	40.00	40.00	-0.25%	3,538
Jun 12, 2026	39.87	40.28	39.87	40.10	40.10	0.71%	1,528
Jun 11, 2026	39.36	39.82	39.36	39.82	39.82	1.35%	3,959
Jun 10, 2026	39.42	39.60	39.29	39.29	39.29	-0.53%	1,968
Jun 9, 2026	39.65	39.65	38.99	39.50	39.50	-0.02%	1,696
Jun 8, 2026	39.70	39.72	39.49	39.51	39.51	0.13%	865
Jun 5, 2026	40.05	40.05	39.44	39.45	39.45	-2.02%	2,994
Jun 4, 2026	39.80	40.27	39.80	40.27	40.27	0.40%	1,333
Jun 3, 2026	40.13	40.27	40.11	40.11	40.11	-0.31%	1,551
Jun 2, 2026	39.93	40.23	39.93	40.23	40.23	0.24%	1,369
Jun 1, 2026	40.22	40.22	40.13	40.13	40.13	0.33%	443
May 29, 2026	39.99	40.07	39.99	40.00	40.00	0.17%	4,885
May 28, 2026	40.10	40.10	39.93	39.93	39.93	0.31%	868
May 27, 2026	39.85	39.90	39.81	39.81	39.81	-0.68%	1,867
May 26, 2026	40.12	41.19	40.08	40.08	40.08	0.41%	5,865
May 22, 2026	39.92	39.94	39.90	39.92	39.92	0.58%	709
May 21, 2026	39.79	39.79	39.61	39.69	39.69	-	6,875
May 20, 2026	39.53	39.71	39.49	39.69	39.69	0.78%	1,991
May 19, 2026	39.43	39.43	39.28	39.38	39.38	-0.39%	1,962
May 18, 2026	39.51	39.53	39.45	39.53	39.53	0.41%	760
May 15, 2026	39.29	39.41	39.29	39.37	39.37	-0.45%	3,121
May 14, 2026	39.49	39.68	39.49	39.55	39.55	0.57%	1,085
May 13, 2026	39.18	39.43	39.18	39.33	39.33	-0.26%	1,325
May 12, 2026	39.27	39.43	39.15	39.43	39.43	-0.12%	2,719
May 11, 2026	39.17	39.54	39.17	39.48	39.48	0.78%	2,891
May 8, 2026	39.25	39.25	39.18	39.18	39.17	-0.19%	323
May 7, 2026	39.25	39.25	39.25	39.25	39.25	-0.86%	772
May 6, 2026	39.36	39.63	39.36	39.59	39.59	-0.34%	2,522
May 5, 2026	39.74	39.78	39.73	39.73	39.73	0.75%	596
May 4, 2026	39.61	39.61	39.42	39.43	39.43	-0.45%	786
May 1, 2026	39.61	39.64	39.52	39.61	39.61	0.20%	3,136
Apr 30, 2026	38.86	39.53	38.86	39.53	39.53	1.66%	5,253
Apr 29, 2026	38.79	38.89	38.74	38.89	38.89	0.12%	1,544
Apr 28, 2026	39.06	39.06	38.80	38.84	38.84	-0.36%	1,658
Apr 27, 2026	38.93	39.03	38.91	38.98	38.98	0.05%	1,794
Apr 24, 2026	38.88	38.96	38.88	38.96	38.96	-0.27%	1,373
Apr 23, 2026	39.33	39.34	38.98	39.06	39.06	-0.25%	2,579
Apr 22, 2026	39.09	39.16	39.01	39.16	39.16	0.97%	2,744
Apr 21, 2026	39.24	39.24	38.78	38.79	38.79	-0.44%	3,569
Apr 20, 2026	38.85	39.03	38.85	38.96	38.96	0.13%	2,558
Apr 17, 2026	39.03	39.03	38.91	38.91	38.91	0.75%	1,631
Apr 16, 2026	38.71	38.71	38.54	38.62	38.62	0.28%	2,310
Apr 15, 2026	38.51	38.51	38.51	38.51	38.51	0.52%	1,031
Apr 14, 2026	38.29	38.40	38.29	38.31	38.31	0.44%	4,307
Apr 13, 2026	37.74	38.14	37.74	38.14	38.14	1.23%	2,574
Apr 10, 2026	37.67	37.68	37.67	37.68	37.68	-0.66%	586
Apr 9, 2026	38.07	38.07	37.93	37.93	37.93	-0.42%	1,036
Apr 8, 2026	38.24	38.24	37.99	38.09	38.09	0.87%	4,049

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

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.