BondBloxx IR+M Tax-Aware Intermediate Duration ETF (TXXI)
NYSEARCA: TXXI · Real-Time Price · USD
49.40
-0.01 (-0.01%)
May 12, 2025, 4:00 PM - Market closed
TXXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.45 | 49.45 | 49.36 | 49.40 | 49.40 | -0.02% | 323 |
| May 9, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.02% | 2 |
| May 8, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.23% | 77 |
| May 7, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.11% | 2 |
| May 6, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.28% | 2 |
| May 5, 2025 | 49.33 | 49.33 | 49.32 | 49.32 | 49.32 | -0.14% | 284 |
| May 2, 2025 | 49.30 | 49.39 | 49.30 | 49.39 | 49.39 | -0.13% | 194 |
| May 1, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.47% | 136 |
| Apr 30, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.46 | 0.26% | 136 |
| Apr 29, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.33 | 0.09% | 2 |
| Apr 28, 2025 | 49.49 | 49.51 | 49.49 | 49.51 | 49.29 | 0.23% | 177 |
| Apr 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.17 | 0.16% | 133 |
| Apr 24, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.09 | 0.37% | 9 |
| Apr 23, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 48.91 | 0.27% | 75 |
| Apr 22, 2025 | 48.92 | 49.00 | 48.92 | 49.00 | 48.78 | -0.04% | 125 |
| Apr 21, 2025 | 49.37 | 49.37 | 49.02 | 49.02 | 48.80 | -0.28% | 537 |
| Apr 17, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 48.93 | -0.03% | 34 |
| Apr 16, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 48.95 | 0.19% | 182 |
| Apr 15, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.86 | 0.29% | 59 |
| Apr 14, 2025 | 49.10 | 49.11 | 48.94 | 48.94 | 48.72 | 0.61% | 565 |
| Apr 11, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.42 | -0.24% | 42 |
| Apr 10, 2025 | 49.29 | 49.29 | 48.76 | 48.76 | 48.54 | -0.60% | 714 |
| Apr 9, 2025 | 48.60 | 49.17 | 48.60 | 49.05 | 48.83 | 0.62% | 2,099 |
| Apr 8, 2025 | 48.65 | 48.75 | 48.65 | 48.75 | 48.53 | -1.06% | 122 |
| Apr 7, 2025 | 49.45 | 49.45 | 49.27 | 49.27 | 49.05 | -1.40% | 551 |
| Apr 4, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.74 | -0.12% | 81 |
| Apr 3, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.80 | 0.37% | 12 |
| Apr 2, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.62 | -0.17% | 1 |
| Apr 1, 2025 | 49.98 | 50.01 | 49.91 | 49.93 | 49.70 | 0.28% | 5,151 |
| Mar 31, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.57 | 0.15% | 65 |
| Mar 28, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.49 | 0.35% | 36 |
| Mar 27, 2025 | 49.59 | 49.59 | 49.55 | 49.55 | 49.32 | -0.02% | 202 |
| Mar 26, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.33 | -0.44% | 176 |
| Mar 25, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.55 | -0.14% | 176 |
| Mar 24, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.62 | -0.31% | 334 |
| Mar 21, 2025 | 50.06 | 50.07 | 50.00 | 50.00 | 49.78 | 0.14% | 1,868 |
| Mar 20, 2025 | 50.04 | 50.04 | 49.94 | 49.94 | 49.71 | 0.04% | 542 |
| Mar 19, 2025 | 49.87 | 49.98 | 49.81 | 49.92 | 49.69 | 0.05% | 1,579 |
| Mar 18, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.66 | 0.04% | 1 |
| Mar 17, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.65 | 0.04% | 4 |
| Mar 14, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.63 | -0.12% | 3 |