BondBloxx IR+M Tax-Aware Intermediate Duration ETF (TXXI)
NYSEARCA: TXXI · Real-Time Price · USD
49.29
-0.05 (-0.10%)
At close: Aug 8, 2025, 4:00 PM
49.29
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT
TXXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 49.30 | 49.31 | 49.24 | 49.29 | 49.29 | -0.10% | 796 |
| Aug 7, 2025 | 49.35 | 49.41 | 49.33 | 49.34 | 49.34 | - | 511 |
| Aug 6, 2025 | 49.32 | 49.39 | 49.32 | 49.34 | 49.34 | -0.13% | 2,329 |
| Aug 5, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.09% | 52 |
| Aug 4, 2025 | 49.39 | 49.39 | 49.32 | 49.35 | 49.35 | -0.01% | 336 |
| Aug 1, 2025 | 49.35 | 49.36 | 49.35 | 49.36 | 49.36 | 0.20% | 730 |
| Jul 31, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.12 | 0.17% | 18 |
| Jul 30, 2025 | 49.29 | 49.29 | 49.18 | 49.18 | 49.04 | -0.20% | 2,091 |
| Jul 29, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.14 | 0.09% | 379 |
| Jul 28, 2025 | 49.20 | 49.23 | 49.18 | 49.23 | 49.09 | 0.16% | 4,962 |
| Jul 25, 2025 | 49.08 | 49.15 | 49.08 | 49.15 | 49.01 | 0.07% | 1,354 |
| Jul 24, 2025 | 49.11 | 49.12 | 49.11 | 49.12 | 48.98 | -0.04% | 456 |
| Jul 23, 2025 | 49.17 | 49.17 | 49.14 | 49.14 | 49.00 | -0.04% | 539 |
| Jul 22, 2025 | 49.19 | 49.19 | 49.16 | 49.16 | 49.02 | 0.08% | 318 |
| Jul 21, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 48.98 | 0.16% | 25 |
| Jul 18, 2025 | 49.01 | 49.08 | 49.01 | 49.04 | 48.90 | 0.08% | 43,089 |
| Jul 17, 2025 | 49.08 | 49.08 | 48.99 | 49.01 | 48.87 | -0.15% | 1,013 |
| Jul 16, 2025 | 49.14 | 49.18 | 49.08 | 49.08 | 48.94 | -0.12% | 3,290 |
| Jul 15, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.00 | -0.17% | 84 |
| Jul 14, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.08 | -0.08% | - |
| Jul 11, 2025 | 49.32 | 49.32 | 49.26 | 49.26 | 49.12 | -0.26% | 617 |
| Jul 10, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.25 | 0.02% | 120 |
| Jul 9, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.24 | 0.08% | 92 |
| Jul 8, 2025 | 49.36 | 49.37 | 49.34 | 49.34 | 49.20 | - | 1,006 |
| Jul 7, 2025 | 49.54 | 49.54 | 49.30 | 49.34 | 49.20 | -0.05% | 6,095 |
| Jul 3, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.23 | -0.09% | 387 |
| Jul 2, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.27 | 0.01% | 43 |
| Jul 1, 2025 | 49.36 | 49.41 | 49.36 | 49.41 | 49.27 | -0.24% | 115 |
| Jun 30, 2025 | 49.55 | 49.55 | 49.53 | 49.53 | 49.23 | 0.12% | 2,319 |
| Jun 27, 2025 | 49.46 | 49.47 | 49.46 | 49.47 | 49.18 | -0.04% | 6,365 |
| Jun 26, 2025 | 49.48 | 49.52 | 49.48 | 49.49 | 49.20 | 0.14% | 901 |
| Jun 25, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.12 | -0.03% | 113 |
| Jun 24, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.14 | 0.09% | 22 |
| Jun 23, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.10 | 0.14% | 1 |
| Jun 20, 2025 | 49.31 | 49.32 | 49.27 | 49.32 | 49.03 | -0.01% | 643 |
| Jun 18, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.03 | -0.07% | 20 |
| Jun 17, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.07 | 0.04% | 102 |
| Jun 16, 2025 | 49.35 | 49.35 | 49.33 | 49.33 | 49.04 | 0.08% | 102 |
| Jun 13, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.00 | -0.14% | 6 |
| Jun 12, 2025 | 49.35 | 49.37 | 49.26 | 49.37 | 49.07 | 0.36% | 693 |
| Jun 11, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 48.90 | 0.14% | 2 |
| Jun 10, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 48.83 | -0.01% | 11 |
| Jun 9, 2025 | 49.15 | 49.15 | 49.12 | 49.12 | 48.83 | 0.18% | 2,584 |
| Jun 6, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.75 | -0.29% | 7 |
| Jun 5, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 48.89 | 0.02% | 2 |
| Jun 4, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 48.87 | 0.21% | 1 |
| Jun 3, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.78 | -0.01% | 118 |
| Jun 2, 2025 | 49.27 | 49.27 | 49.07 | 49.07 | 48.78 | -0.50% | 631 |
| May 30, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 48.87 | -0.13% | 21 |
| May 29, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 48.93 | 0.09% | 21 |