Thornburg International Equity ETF (TXUE)
NASDAQ: TXUE · Real-Time Price · USD
26.25
+0.39 (1.51%)
Apr 17, 2025, 4:00 PM EDT - Market closed
TXUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 26.26 | 26.26 | 26.25 | 26.25 | - | 1.51% | 12,661 |
| Apr 16, 2025 | 25.92 | 26.25 | 25.61 | 25.86 | 25.86 | -0.86% | 31,386 |
| Apr 15, 2025 | 25.98 | 26.42 | 25.89 | 26.08 | 26.08 | 0.69% | 29,612 |
| Apr 14, 2025 | 25.79 | 26.04 | 25.73 | 25.91 | 25.91 | 1.01% | 21,335 |
| Apr 11, 2025 | 25.24 | 25.95 | 25.21 | 25.65 | 25.65 | 2.98% | 38,576 |
| Apr 10, 2025 | 25.11 | 25.29 | 24.43 | 24.91 | 24.91 | -2.98% | 19,180 |
| Apr 9, 2025 | 23.94 | 26.16 | 23.80 | 25.67 | 25.67 | 6.39% | 121,083 |
| Apr 8, 2025 | 24.46 | 24.73 | 23.61 | 24.13 | 24.13 | 1.45% | 44,174 |
| Apr 7, 2025 | 24.55 | 24.55 | 23.57 | 23.78 | 23.78 | -2.77% | 23,540 |
| Apr 4, 2025 | 24.76 | 24.92 | 24.43 | 24.46 | 24.46 | -6.14% | 10,642 |
| Apr 3, 2025 | 26.45 | 26.56 | 26.02 | 26.06 | 26.06 | -1.65% | 8,968 |
| Apr 2, 2025 | 26.42 | 26.73 | 26.38 | 26.50 | 26.50 | 0.18% | 26,801 |
| Apr 1, 2025 | 26.27 | 26.56 | 26.27 | 26.45 | 26.45 | 0.16% | 14,238 |
| Mar 31, 2025 | 26.15 | 26.43 | 26.15 | 26.41 | 26.41 | -0.34% | 4,530 |
| Mar 28, 2025 | 26.75 | 26.75 | 26.46 | 26.50 | 26.50 | -0.93% | 5,380 |
| Mar 27, 2025 | 26.66 | 27.07 | 26.66 | 26.75 | 26.75 | 0.22% | 12,526 |
| Mar 26, 2025 | 26.80 | 26.98 | 26.62 | 26.69 | 26.69 | -1.36% | 13,537 |
| Mar 25, 2025 | 26.98 | 27.16 | 26.92 | 27.06 | 27.06 | 0.67% | 22,298 |
| Mar 24, 2025 | 26.86 | 27.25 | 26.76 | 26.88 | 26.88 | -0.37% | 8,076 |
| Mar 21, 2025 | 26.85 | 27.05 | 26.77 | 26.98 | 26.98 | -0.77% | 15,712 |
| Mar 20, 2025 | 27.02 | 27.26 | 27.02 | 27.19 | 27.19 | -0.51% | 99,690 |
| Mar 19, 2025 | 27.19 | 27.42 | 27.09 | 27.33 | 27.33 | 0.70% | 7,046 |
| Mar 18, 2025 | 27.11 | 27.24 | 27.03 | 27.14 | 27.14 | -0.02% | 14,000 |
| Mar 17, 2025 | 27.06 | 27.55 | 26.86 | 27.15 | 27.15 | 0.69% | 32,173 |
| Mar 14, 2025 | 26.72 | 27.11 | 26.67 | 26.96 | 26.96 | 2.66% | 38,301 |
| Mar 13, 2025 | 26.29 | 26.75 | 26.20 | 26.26 | 26.26 | -0.69% | 3,837 |
| Mar 12, 2025 | 26.39 | 26.56 | 26.36 | 26.45 | 26.45 | 0.94% | 14,948 |
| Mar 11, 2025 | 26.15 | 26.35 | 26.04 | 26.20 | 26.20 | 0.26% | 83,226 |
| Mar 10, 2025 | 26.30 | 26.38 | 26.00 | 26.13 | 26.13 | -2.22% | 9,816 |
| Mar 7, 2025 | 26.61 | 26.72 | 26.61 | 26.72 | 26.72 | 0.56% | 10,468 |
| Mar 6, 2025 | 26.78 | 26.90 | 26.52 | 26.57 | 26.57 | -0.56% | 22,809 |
| Mar 5, 2025 | 26.67 | 26.81 | 26.52 | 26.72 | 26.72 | 2.04% | 54,138 |
| Mar 4, 2025 | 25.81 | 26.41 | 25.81 | 26.19 | 26.19 | 0.47% | 50,379 |
| Mar 3, 2025 | 26.38 | 26.61 | 26.00 | 26.07 | 26.07 | 0.89% | 270,834 |
| Feb 28, 2025 | 25.77 | 25.84 | 25.65 | 25.84 | 25.84 | 0.09% | 14,100 |
| Feb 27, 2025 | 25.96 | 26.07 | 25.82 | 25.82 | 25.82 | -1.10% | 122,891 |
| Feb 26, 2025 | 26.17 | 26.30 | 26.06 | 26.10 | 26.10 | 0.60% | 62,028 |
| Feb 25, 2025 | 25.95 | 26.19 | 25.92 | 25.95 | 25.95 | 0.50% | 225,330 |
| Feb 24, 2025 | 25.83 | 25.97 | 25.82 | 25.82 | 25.82 | - | 68,718 |
| Feb 21, 2025 | 25.99 | 26.00 | 25.74 | 25.82 | 25.82 | -0.73% | 8,288 |
| Feb 20, 2025 | 25.90 | 26.01 | 25.90 | 26.01 | 26.01 | 0.62% | 26,879 |
| Feb 19, 2025 | 25.81 | 26.08 | 25.75 | 25.85 | 25.85 | -1.01% | 79,919 |
| Feb 18, 2025 | 26.08 | 26.14 | 26.08 | 26.11 | 26.11 | 0.88% | 43,366 |
| Feb 14, 2025 | 26.00 | 26.00 | 25.88 | 25.88 | 25.88 | 0.42% | 4,427 |
| Feb 13, 2025 | 25.66 | 25.78 | 25.66 | 25.78 | 25.78 | 1.06% | 7,550 |
| Feb 12, 2025 | 25.29 | 25.51 | 25.29 | 25.51 | 25.51 | 0.53% | 11,203 |
| Feb 11, 2025 | 25.28 | 25.41 | 25.28 | 25.37 | 25.37 | 0.24% | 15,927 |
| Feb 10, 2025 | 25.35 | 25.35 | 25.27 | 25.31 | 25.31 | 0.14% | 1,837 |
| Feb 7, 2025 | 25.42 | 25.42 | 25.28 | 25.28 | 25.28 | -0.24% | 6,199 |
| Feb 6, 2025 | 25.30 | 25.35 | 25.30 | 25.34 | 25.34 | -0.16% | 1,316 |