BondBloxx IR+M Tax-Aware Intermediate Duration ETF (TXXI)

TXXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	50.89	50.93	50.84	50.93	-	0.18%	6,421
Feb 6, 2026	50.86	50.88	50.82	50.84	50.84	-0.09%	549
Feb 5, 2026	50.94	50.94	50.89	50.89	50.89	0.20%	4,216
Feb 4, 2026	50.87	50.87	50.74	50.79	50.79	0.03%	4,767
Feb 3, 2026	50.82	50.82	50.77	50.77	50.77	-0.02%	790
Feb 2, 2026	50.84	50.84	50.74	50.78	50.78	-0.29%	2,186
Jan 30, 2026	50.91	50.93	50.89	50.93	50.75	0.10%	435
Jan 29, 2026	50.93	50.93	50.88	50.88	50.70	-0.07%	745
Jan 28, 2026	50.86	50.93	50.86	50.91	50.74	0.15%	5,492
Jan 27, 2026	50.84	50.84	50.84	50.84	50.66	0.01%	50
Jan 26, 2026	50.81	50.83	50.81	50.83	50.65	0.13%	167
Jan 23, 2026	50.77	50.77	50.76	50.76	50.59	0.07%	304
Jan 22, 2026	50.73	50.73	50.73	50.73	50.56	-0.10%	6
Jan 21, 2026	50.72	50.78	50.69	50.78	50.61	0.06%	7,372
Jan 20, 2026	50.75	50.87	50.67	50.75	50.57	-0.05%	4,447
Jan 16, 2026	50.87	50.87	50.78	50.78	50.60	-0.10%	906
Jan 15, 2026	50.87	50.87	50.75	50.83	50.65	-0.02%	6,513
Jan 14, 2026	50.85	50.88	50.79	50.84	50.67	0.10%	6,133
Jan 13, 2026	50.89	50.89	50.79	50.79	50.61	0.05%	2,739
Jan 12, 2026	50.82	50.82	50.77	50.77	50.59	-0.11%	3,833
Jan 9, 2026	50.81	50.83	50.77	50.82	50.64	0.16%	6,859
Jan 8, 2026	50.78	50.79	50.74	50.74	50.56	-0.20%	5,693
Jan 7, 2026	50.83	50.84	50.74	50.84	50.66	0.29%	4,482
Jan 6, 2026	50.62	50.69	50.62	50.69	50.52	0.08%	1,979
Jan 5, 2026	50.58	50.68	50.58	50.65	50.48	0.09%	1,395
Jan 2, 2026	50.62	50.62	50.60	50.60	50.43	0.01%	3,919
Dec 31, 2025	50.60	50.64	50.60	50.60	50.43	0.08%	3,703
Dec 30, 2025	50.50	50.56	50.50	50.56	50.38	-0.29%	157
Dec 29, 2025	50.71	50.71	50.71	50.71	50.35	0.13%	150
Dec 26, 2025	50.64	50.64	50.64	50.64	50.29	-0.01%	90
Dec 24, 2025	50.65	50.65	50.65	50.65	50.29	0.08%	71
Dec 23, 2025	50.58	50.64	50.58	50.61	50.25	0.07%	674
Dec 22, 2025	50.58	50.58	50.52	50.57	50.22	-0.09%	2,201
Dec 19, 2025	50.55	50.77	50.55	50.62	50.26	0.10%	23,324
Dec 18, 2025	50.64	50.64	50.56	50.57	50.21	0.02%	58,083
Dec 17, 2025	50.59	50.60	50.53	50.56	50.20	-0.04%	2,518
Dec 16, 2025	50.55	50.68	50.55	50.58	50.22	0.15%	7,487
Dec 15, 2025	50.52	50.52	50.50	50.50	50.15	-	544
Dec 12, 2025	50.55	50.55	50.50	50.50	50.15	-0.10%	313
Dec 11, 2025	50.55	50.58	50.55	50.55	50.20	0.05%	8,901
Dec 10, 2025	50.54	50.64	50.51	50.53	50.18	0.13%	3,927
Dec 9, 2025	50.52	50.52	50.46	50.46	50.11	-0.09%	1,347
Dec 8, 2025	50.47	50.60	50.47	50.51	50.16	0.03%	3,068
Dec 5, 2025	50.52	50.52	50.48	50.50	50.14	0.02%	1,154
Dec 4, 2025	50.45	50.52	50.45	50.49	50.14	-0.05%	1,213
Dec 3, 2025	50.54	50.54	50.50	50.51	50.16	0.06%	716
Dec 2, 2025	50.53	50.53	50.48	50.48	50.13	-0.11%	1,481
Dec 1, 2025	50.57	50.57	50.54	50.54	50.18	-0.43%	318
Nov 28, 2025	50.72	50.75	50.70	50.75	50.25	0.02%	1,041
Nov 26, 2025	50.78	50.78	50.74	50.74	50.24	0.10%	507

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.