BondBloxx IR+M Tax-Aware Intermediate Duration ETF (TXXI)
NYSEARCA: TXXI · Real-Time Price · USD
50.66
-0.14 (-0.28%)
At close: Nov 3, 2025, 4:00 PM EST
50.66
0.00 (0.00%)
After-hours: Nov 3, 2025, 6:30 PM EST
TXXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.86 | 50.86 | 50.80 | 50.80 | 50.80 | 0.05% | 421 |
| Oct 30, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.06% | 12 |
| Oct 29, 2025 | 50.81 | 50.81 | 50.80 | 50.80 | 50.80 | -0.26% | 1,031 |
| Oct 28, 2025 | 50.82 | 50.94 | 50.82 | 50.94 | 50.94 | -0.32% | 8,088 |
| Oct 27, 2025 | 50.91 | 51.10 | 50.87 | 51.10 | 51.10 | 0.47% | 15,463 |
| Oct 24, 2025 | 50.91 | 50.91 | 50.86 | 50.86 | 50.86 | -0.07% | 596 |
| Oct 23, 2025 | 50.81 | 51.00 | 50.81 | 50.90 | 50.90 | 0.10% | 27,892 |
| Oct 22, 2025 | 50.88 | 50.88 | 50.83 | 50.85 | 50.85 | 0.03% | 6,798 |
| Oct 21, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -0.03% | 69 |
| Oct 20, 2025 | 50.85 | 50.85 | 50.80 | 50.85 | 50.85 | 0.19% | 4,412 |
| Oct 17, 2025 | 50.76 | 50.76 | 50.75 | 50.75 | 50.75 | 0.02% | 406 |
| Oct 16, 2025 | 50.68 | 50.78 | 50.68 | 50.75 | 50.75 | 0.26% | 3,068 |
| Oct 15, 2025 | 50.64 | 50.64 | 50.61 | 50.62 | 50.62 | -0.07% | 1,275 |
| Oct 14, 2025 | 50.61 | 50.66 | 50.61 | 50.65 | 50.65 | 0.11% | 4,770 |
| Oct 13, 2025 | 50.67 | 50.67 | 50.59 | 50.59 | 50.59 | 0.16% | 249 |
| Oct 10, 2025 | 50.51 | 50.52 | 50.48 | 50.52 | 50.52 | 0.26% | 4,886 |
| Oct 9, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 0.01% | 51 |
| Oct 8, 2025 | 50.45 | 50.45 | 50.37 | 50.38 | 50.38 | - | 577 |
| Oct 7, 2025 | 50.41 | 50.41 | 50.38 | 50.38 | 50.38 | 0.10% | 1,415 |
| Oct 6, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.02% | 159 |
| Oct 3, 2025 | 50.36 | 50.36 | 50.32 | 50.32 | 50.32 | 0.01% | 333 |
| Oct 2, 2025 | 50.36 | 50.36 | 50.32 | 50.32 | 50.32 | 0.04% | 221 |
| Oct 1, 2025 | 50.34 | 50.34 | 50.30 | 50.30 | 50.30 | -0.24% | 2,441 |
| Sep 30, 2025 | 50.39 | 50.42 | 50.39 | 50.42 | 50.27 | 0.10% | 203 |
| Sep 29, 2025 | 50.35 | 50.37 | 50.35 | 50.37 | 50.23 | 0.02% | 802 |
| Sep 26, 2025 | 50.37 | 50.38 | 50.34 | 50.36 | 50.22 | 0.07% | 6,648 |
| Sep 25, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 50.18 | -0.03% | 440 |
| Sep 24, 2025 | 50.42 | 50.42 | 50.30 | 50.34 | 50.19 | -0.08% | 2,203 |
| Sep 23, 2025 | 50.42 | 50.44 | 50.38 | 50.38 | 50.23 | -0.13% | 1,463 |
| Sep 22, 2025 | 50.38 | 50.44 | 50.34 | 50.44 | 50.29 | 0.09% | 4,301 |
| Sep 19, 2025 | 50.41 | 50.49 | 50.38 | 50.39 | 50.25 | -0.09% | 4,268 |
| Sep 18, 2025 | 50.36 | 50.47 | 50.36 | 50.44 | 50.29 | -0.07% | 3,108 |
| Sep 17, 2025 | 50.48 | 50.55 | 50.47 | 50.47 | 50.32 | 0.15% | 1,640 |
| Sep 16, 2025 | 50.46 | 50.46 | 50.37 | 50.39 | 50.25 | 0.07% | 1,372 |
| Sep 15, 2025 | 50.39 | 50.41 | 50.36 | 50.36 | 50.21 | 0.15% | 1,214 |
| Sep 12, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.14 | -0.14% | 143 |
| Sep 11, 2025 | 50.27 | 50.35 | 50.27 | 50.35 | 50.21 | 0.40% | 1,089 |
| Sep 10, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.01 | 0.33% | 187 |
| Sep 9, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.84 | -0.04% | 317 |
| Sep 8, 2025 | 49.88 | 50.01 | 49.88 | 50.01 | 49.86 | 0.53% | 2,155 |
| Sep 5, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.60 | 0.54% | 11 |
| Sep 4, 2025 | 49.48 | 49.48 | 49.47 | 49.48 | 49.33 | 0.20% | 489 |
| Sep 3, 2025 | 49.32 | 49.44 | 49.32 | 49.38 | 49.24 | 0.25% | 3,701 |
| Sep 2, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.11 | -0.48% | 84 |
| Aug 29, 2025 | 49.49 | 49.50 | 49.49 | 49.49 | 49.19 | -0.02% | 1,911 |
| Aug 28, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.21 | - | 673 |
| Aug 27, 2025 | 49.52 | 49.52 | 49.51 | 49.51 | 49.21 | 0.15% | 2,009 |
| Aug 26, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.14 | -0.03% | 159 |
| Aug 25, 2025 | 49.39 | 49.45 | 49.39 | 49.45 | 49.15 | 0.11% | 710 |
| Aug 22, 2025 | 49.40 | 49.44 | 49.40 | 49.40 | 49.10 | 0.26% | 2,071 |