Texas Capital Texas Equity Index ETF (TXS)

TXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,567
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
Apr 7, 2026	37.62	37.76	37.62	37.76	37.76	0.39%	8,409
Apr 6, 2026	37.61	37.73	37.48	37.62	37.61	0.02%	3,781
Apr 2, 2026	37.51	37.61	37.38	37.61	37.61	0.59%	2,493
Apr 1, 2026	37.54	37.54	37.39	37.39	37.39	-0.22%	339
Mar 31, 2026	37.34	37.51	37.21	37.47	37.47	1.50%	1,532
Mar 30, 2026	37.35	37.35	36.80	36.92	36.92	-0.94%	5,172
Mar 27, 2026	37.57	37.57	37.27	37.27	37.27	-0.92%	978
Mar 26, 2026	37.74	37.74	37.61	37.61	37.61	-0.97%	450
Mar 25, 2026	37.97	37.98	37.95	37.98	37.91	-0.07%	2,543
Mar 24, 2026	37.73	38.14	37.73	38.01	37.93	0.06%	1,779
Mar 23, 2026	37.98	37.98	37.98	37.98	37.91	1.42%	365
Mar 20, 2026	37.75	37.75	37.45	37.45	37.38	-1.63%	4,401
Mar 19, 2026	37.71	38.08	37.71	38.08	38.00	0.49%	688
Mar 18, 2026	38.12	38.18	37.89	37.89	37.82	-0.89%	2,232
Mar 17, 2026	38.38	38.38	38.23	38.23	38.16	0.24%	3,027
Mar 16, 2026	38.48	38.48	38.14	38.14	38.06	0.03%	1,782
Mar 13, 2026	38.02	38.20	38.02	38.13	38.05	0.31%	944
Mar 12, 2026	38.37	38.37	38.01	38.01	37.94	-0.99%	3,549
Mar 11, 2026	38.29	38.45	38.29	38.39	38.32	0.37%	2,694
Mar 10, 2026	38.54	38.54	38.25	38.25	38.18	-0.73%	835
Mar 9, 2026	38.18	38.67	37.92	38.53	38.46	0.29%	2,359
Mar 6, 2026	38.48	38.54	38.42	38.42	38.35	-1.08%	2,514
Mar 5, 2026	39.08	39.08	38.60	38.84	38.77	-0.92%	4,070
Mar 4, 2026	39.16	39.26	38.85	39.20	39.12	0.51%	7,332
Mar 3, 2026	38.67	39.14	38.45	39.00	38.92	-0.64%	8,589
Mar 2, 2026	38.95	39.25	38.95	39.25	39.18	0.65%	7,120
Feb 27, 2026	38.73	39.00	38.73	39.00	38.92	-0.05%	6,708
Feb 26, 2026	38.93	39.04	38.75	39.02	38.94	0.90%	4,984
Feb 25, 2026	38.54	38.68	38.54	38.67	38.59	0.11%	1,657
Feb 24, 2026	38.55	38.63	38.39	38.63	38.55	1.02%	7,195
Feb 23, 2026	38.44	38.44	38.14	38.24	38.16	-1.12%	1,353
Feb 20, 2026	38.68	38.87	38.64	38.67	38.60	-0.40%	2,970
Feb 19, 2026	38.81	38.83	38.74	38.83	38.75	0.17%	801
Feb 18, 2026	38.83	38.83	38.67	38.76	38.69	0.73%	3,738
Feb 17, 2026	38.78	38.78	38.31	38.48	38.41	-0.21%	5,278

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.