BondBloxx IR+M Tax-Aware Intermediate Duration ETF (TXXI)
NYSEARCA: TXXI · Real-Time Price · USD
50.52
+0.13 (0.25%)
Oct 10, 2025, 4:00 PM EDT - Market closed
TXXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 49.27 | 49.29 | 49.22 | 49.27 | 48.97 | -0.08% | 1,099 |
| Aug 20, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.01 | -0.04% | 55 |
| Aug 19, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.03 | 0.09% | 43 |
| Aug 18, 2025 | 49.34 | 49.34 | 49.29 | 49.29 | 48.99 | 0.01% | 1,381 |
| Aug 15, 2025 | 49.28 | 49.32 | 49.26 | 49.28 | 48.98 | -0.04% | 973 |
| Aug 14, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.00 | -0.14% | 21 |
| Aug 13, 2025 | 49.40 | 49.41 | 49.37 | 49.37 | 49.07 | 0.02% | 2,020 |
| Aug 12, 2025 | 49.31 | 49.37 | 49.31 | 49.36 | 49.06 | -0.03% | 968 |
| Aug 11, 2025 | 49.40 | 49.42 | 49.37 | 49.37 | 49.07 | 0.17% | 1,685 |
| Aug 8, 2025 | 49.30 | 49.31 | 49.24 | 49.29 | 48.99 | -0.10% | 796 |
| Aug 7, 2025 | 49.35 | 49.41 | 49.33 | 49.34 | 49.04 | - | 511 |
| Aug 6, 2025 | 49.32 | 49.39 | 49.32 | 49.34 | 49.04 | -0.13% | 2,329 |
| Aug 5, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.10 | 0.09% | 52 |
| Aug 4, 2025 | 49.39 | 49.39 | 49.32 | 49.35 | 49.06 | -0.01% | 336 |
| Aug 1, 2025 | 49.35 | 49.36 | 49.35 | 49.36 | 49.06 | 0.20% | 730 |