BondBloxx IR+M Tax-Aware Intermediate Duration ETF (TXXI)
NYSEARCA: TXXI · Real-Time Price · USD
49.18
0.00 (0.00%)
Jun 5, 2025, 4:00 PM - Market open
TXXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.71 | 0.29% | 59 |
| Apr 14, 2025 | 49.10 | 49.11 | 48.94 | 48.94 | 48.57 | 0.61% | 565 |
| Apr 11, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.27 | -0.24% | 42 |
| Apr 10, 2025 | 49.29 | 49.29 | 48.76 | 48.76 | 48.38 | -0.60% | 714 |
| Apr 9, 2025 | 48.60 | 49.17 | 48.60 | 49.05 | 48.67 | 0.62% | 2,099 |
| Apr 8, 2025 | 48.65 | 48.75 | 48.65 | 48.75 | 48.37 | -1.06% | 122 |
| Apr 7, 2025 | 49.45 | 49.45 | 49.27 | 49.27 | 48.89 | -1.40% | 551 |
| Apr 4, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.59 | -0.12% | 81 |
| Apr 3, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.65 | 0.37% | 12 |
| Apr 2, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.46 | -0.17% | 1 |
| Apr 1, 2025 | 49.98 | 50.01 | 49.91 | 49.93 | 49.55 | 0.28% | 5,151 |
| Mar 31, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.41 | 0.15% | 65 |
| Mar 28, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.34 | 0.35% | 36 |
| Mar 27, 2025 | 49.59 | 49.59 | 49.55 | 49.55 | 49.17 | -0.02% | 202 |
| Mar 26, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.18 | -0.44% | 176 |