Texas Capital Texas Small Cap Equity Index ETF (TXSS)
NASDAQ: TXSS · Real-Time Price · USD
23.60
+0.01 (0.04%)
Apr 17, 2025, 4:00 PM EDT - Market closed
TXSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.61 | 23.61 | 23.57 | 23.57 | 23.57 | 0.50% | 2,212 |
| Apr 16, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.61% | 189 |
| Apr 15, 2025 | 23.59 | 23.60 | 23.58 | 23.60 | 23.60 | 0.03% | 5,381 |
| Apr 14, 2025 | 23.56 | 23.62 | 23.56 | 23.59 | 23.59 | 0.52% | 1,238 |
| Apr 11, 2025 | 22.69 | 23.47 | 22.69 | 23.47 | 23.47 | 1.26% | 5,441 |
| Apr 10, 2025 | 22.97 | 23.18 | 22.97 | 23.18 | 23.18 | -3.74% | 282 |
| Apr 9, 2025 | 24.05 | 24.08 | 24.05 | 24.08 | 24.08 | 9.28% | 540 |
| Apr 8, 2025 | 21.93 | 22.04 | 21.93 | 22.04 | 22.04 | -2.26% | 206 |
| Apr 7, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.76% | 356 |
| Apr 4, 2025 | 22.32 | 22.95 | 22.32 | 22.95 | 22.95 | -4.54% | 322 |
| Apr 3, 2025 | 24.24 | 24.31 | 24.04 | 24.04 | 24.04 | -7.42% | 387 |
| Apr 2, 2025 | 25.62 | 25.97 | 25.62 | 25.97 | 25.97 | 1.37% | 165 |
| Apr 1, 2025 | 25.37 | 25.62 | 25.37 | 25.62 | 25.62 | 0.62% | 40,986 |
| Mar 31, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.14% | 62 |
| Mar 28, 2025 | 25.57 | 25.61 | 25.50 | 25.50 | 25.50 | -1.90% | 330 |
| Mar 27, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.79% | 36 |
| Mar 26, 2025 | 26.19 | 26.20 | 26.19 | 26.20 | 26.20 | -0.78% | 568 |
| Mar 25, 2025 | 26.51 | 26.51 | 26.40 | 26.40 | 26.40 | 0.09% | 10,132 |
| Mar 24, 2025 | 26.40 | 26.40 | 26.38 | 26.38 | 26.38 | 2.41% | 1,027 |
| Mar 21, 2025 | 25.58 | 25.76 | 25.58 | 25.76 | 25.76 | -0.75% | 10,054 |
| Mar 20, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.49% | 59 |
| Mar 19, 2025 | 26.06 | 26.08 | 26.06 | 26.08 | 26.08 | 1.68% | 611 |
| Mar 18, 2025 | 25.64 | 25.65 | 25.64 | 25.65 | 25.65 | -0.74% | 10,098 |
| Mar 17, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.06% | 231 |
| Mar 14, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 2.64% | 16 |
| Mar 13, 2025 | 25.07 | 25.07 | 24.91 | 24.91 | 24.91 | -2.31% | 311 |
| Mar 12, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.20% | 80 |
| Mar 11, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.27% | 92 |
| Mar 10, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.77% | 85 |
| Mar 7, 2025 | 25.72 | 26.08 | 25.72 | 26.08 | 26.08 | 0.94% | 264 |
| Mar 6, 2025 | 26.18 | 26.18 | 25.84 | 25.84 | 25.84 | -1.69% | 233 |
| Mar 5, 2025 | 26.00 | 26.28 | 26.00 | 26.28 | 26.28 | 0.96% | 188 |
| Mar 4, 2025 | 26.32 | 26.32 | 25.99 | 26.03 | 26.03 | -0.97% | 495 |
| Mar 3, 2025 | 27.24 | 27.24 | 26.16 | 26.29 | 26.29 | -3.37% | 1,843 |
| Feb 28, 2025 | 26.99 | 27.20 | 26.99 | 27.20 | 27.20 | 0.75% | 134 |
| Feb 27, 2025 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | -0.88% | 611 |
| Feb 26, 2025 | 27.49 | 27.49 | 27.24 | 27.24 | 27.24 | -0.17% | 7,425 |
| Feb 25, 2025 | 27.10 | 27.30 | 27.10 | 27.29 | 27.29 | -0.37% | 5,307 |
| Feb 24, 2025 | 27.56 | 27.56 | 27.39 | 27.39 | 27.39 | -0.57% | 451 |
| Feb 21, 2025 | 27.56 | 27.56 | 27.55 | 27.55 | 27.55 | -2.14% | 486 |
| Feb 20, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.09% | 86 |
| Feb 19, 2025 | 28.36 | 28.46 | 28.36 | 28.46 | 28.46 | -1.28% | 625 |
| Feb 18, 2025 | 28.62 | 28.83 | 28.62 | 28.83 | 28.83 | 1.16% | 304 |
| Feb 14, 2025 | 28.56 | 28.56 | 28.50 | 28.50 | 28.50 | -0.11% | 230 |
| Feb 13, 2025 | 28.21 | 28.53 | 28.21 | 28.53 | 28.53 | 1.41% | 1,582 |
| Feb 12, 2025 | 28.20 | 28.27 | 28.13 | 28.13 | 28.13 | -1.21% | 758 |
| Feb 11, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.08% | 9 |
| Feb 10, 2025 | 28.48 | 28.50 | 28.48 | 28.50 | 28.50 | 1.01% | 318 |
| Feb 7, 2025 | 28.28 | 28.28 | 28.22 | 28.22 | 28.22 | -1.27% | 1,176 |
| Feb 6, 2025 | 28.60 | 28.60 | 28.58 | 28.58 | 28.58 | -0.76% | 719 |