BondBloxx IR+M Tax-Aware Intermediate Duration ETF (TXXI)
NYSEARCA: TXXI · Real-Time Price · USD
49.47
-0.02 (-0.05%)
Jun 27, 2025, 4:00 PM - Market closed
TXXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.46 | 49.47 | 49.46 | 49.47 | 49.47 | -0.04% | 6,365 |
| Jun 26, 2025 | 49.48 | 49.52 | 49.48 | 49.49 | 49.49 | 0.14% | 901 |
| Jun 25, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.03% | 113 |
| Jun 24, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.09% | 22 |
| Jun 23, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.14% | 1 |
| Jun 20, 2025 | 49.31 | 49.32 | 49.27 | 49.32 | 49.32 | -0.01% | 643 |
| Jun 18, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.07% | 20 |
| Jun 17, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.04% | 102 |
| Jun 16, 2025 | 49.35 | 49.35 | 49.33 | 49.33 | 49.33 | 0.08% | 102 |
| Jun 13, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.14% | 6 |
| Jun 12, 2025 | 49.35 | 49.37 | 49.26 | 49.37 | 49.37 | 0.36% | 693 |
| Jun 11, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.14% | 2 |
| Jun 10, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.01% | 11 |
| Jun 9, 2025 | 49.15 | 49.15 | 49.12 | 49.12 | 49.12 | 0.18% | 2,584 |
| Jun 6, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.29% | 7 |
| Jun 5, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.02% | 2 |
| Jun 4, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.21% | 1 |
| Jun 3, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.01% | 118 |
| Jun 2, 2025 | 49.27 | 49.27 | 49.07 | 49.07 | 49.07 | -0.50% | 631 |
| May 30, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.16 | -0.13% | 21 |
| May 29, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.22 | 0.09% | 21 |
| May 28, 2025 | 49.31 | 49.33 | 49.31 | 49.33 | 49.18 | -0.08% | 188 |
| May 27, 2025 | 49.35 | 49.37 | 49.35 | 49.37 | 49.22 | 0.40% | 202 |
| May 23, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.02 | -0.09% | 28 |
| May 22, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.06 | -0.02% | 20 |
| May 21, 2025 | 49.28 | 49.28 | 49.23 | 49.23 | 49.08 | -0.35% | 460 |
| May 20, 2025 | 49.43 | 49.46 | 49.41 | 49.41 | 49.25 | -0.18% | 319 |
| May 19, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.34 | -0.06% | 29 |
| May 16, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.37 | 0.06% | 93 |
| May 15, 2025 | 49.35 | 49.51 | 49.35 | 49.49 | 49.34 | 0.36% | 328 |
| May 14, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.16 | -0.36% | 36 |
| May 13, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.34 | 0.18% | 3 |
| May 12, 2025 | 49.45 | 49.45 | 49.36 | 49.40 | 49.25 | -0.02% | 323 |
| May 9, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.26 | 0.02% | 2 |
| May 8, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.25 | -0.23% | 77 |
| May 7, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.36 | 0.11% | 2 |
| May 6, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.31 | 0.28% | 2 |
| May 5, 2025 | 49.33 | 49.33 | 49.32 | 49.32 | 49.17 | -0.14% | 284 |
| May 2, 2025 | 49.30 | 49.39 | 49.30 | 49.39 | 49.23 | -0.13% | 194 |
| May 1, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.30 | -0.47% | 136 |
| Apr 30, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.30 | 0.26% | 136 |
| Apr 29, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.17 | 0.09% | 2 |
| Apr 28, 2025 | 49.49 | 49.51 | 49.49 | 49.51 | 49.13 | 0.23% | 177 |
| Apr 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.02 | 0.16% | 133 |
| Apr 24, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 48.94 | 0.37% | 9 |
| Apr 23, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 48.76 | 0.27% | 75 |
| Apr 22, 2025 | 48.92 | 49.00 | 48.92 | 49.00 | 48.62 | -0.04% | 125 |
| Apr 21, 2025 | 49.37 | 49.37 | 49.02 | 49.02 | 48.64 | -0.28% | 537 |
| Apr 17, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 48.78 | -0.03% | 34 |
| Apr 16, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 48.80 | 0.19% | 182 |