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

TXXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	50.21	50.24	50.11	50.22	-	-0.48%	6,736
May 14, 2026	50.53	50.53	50.42	50.47	50.47	0.04%	2,442
May 13, 2026	50.46	50.49	50.40	50.45	50.45	-0.15%	2,017
May 12, 2026	50.46	50.60	50.44	50.52	50.52	-0.07%	4,898
May 11, 2026	50.53	50.61	50.53	50.55	50.55	-0.03%	1,317
May 8, 2026	50.54	50.63	50.54	50.57	50.57	0.03%	1,876
May 7, 2026	50.60	50.61	50.52	50.55	50.55	-0.01%	3,381
May 6, 2026	50.61	50.61	50.56	50.56	50.56	0.12%	6,264
May 5, 2026	50.50	50.69	50.49	50.50	50.50	0.11%	24,749
May 4, 2026	50.49	50.51	50.44	50.44	50.44	-0.07%	599
May 1, 2026	50.53	50.53	50.48	50.48	50.48	-0.19%	880
Apr 30, 2026	50.64	50.67	50.57	50.57	50.46	-0.02%	4,668
Apr 29, 2026	50.62	50.67	50.48	50.58	50.47	-0.12%	4,479
Apr 28, 2026	50.71	55.78	50.63	50.64	50.53	-0.15%	11,456
Apr 27, 2026	50.77	50.77	50.71	50.72	50.60	-0.01%	1,364
Apr 24, 2026	50.72	50.72	50.72	50.72	50.61	0.04%	89
Apr 23, 2026	50.68	50.70	50.68	50.70	50.59	0.01%	399
Apr 22, 2026	50.69	50.74	50.65	50.70	50.59	0.02%	3,857
Apr 21, 2026	50.74	50.76	50.65	50.69	50.58	-0.11%	4,059
Apr 20, 2026	50.72	50.75	50.70	50.74	50.63	0.07%	5,212
Apr 17, 2026	50.73	50.76	50.63	50.71	50.59	0.30%	4,240
Apr 16, 2026	50.56	50.56	50.52	50.56	50.44	0.05%	1,116
Apr 15, 2026	50.53	50.58	50.53	50.53	50.42	-0.05%	1,870
Apr 14, 2026	50.57	50.59	50.54	50.56	50.44	0.06%	3,800
Apr 13, 2026	50.52	50.56	50.49	50.53	50.41	0.16%	2,066
Apr 10, 2026	50.53	50.53	50.44	50.45	50.33	-0.19%	1,481
Apr 9, 2026	50.47	50.58	50.46	50.54	50.43	0.13%	1,896
Apr 8, 2026	50.67	50.67	50.48	50.48	50.36	0.27%	2,201
Apr 7, 2026	50.24	50.38	50.24	50.34	50.23	-0.13%	3,503
Apr 6, 2026	50.29	50.41	50.23	50.41	50.29	0.23%	6,944
Apr 2, 2026	50.19	50.34	50.19	50.29	50.18	0.15%	2,949
Apr 1, 2026	50.22	50.24	50.17	50.22	50.10	0.10%	4,346
Mar 31, 2026	50.20	50.26	50.15	50.17	49.96	0.25%	2,097
Mar 30, 2026	50.06	50.08	49.98	50.04	49.84	0.35%	5,946
Mar 27, 2026	49.85	50.00	49.79	49.86	49.66	-0.03%	33,759
Mar 26, 2026	50.03	50.03	49.87	49.88	49.68	-0.32%	3,501
Mar 25, 2026	50.04	50.07	50.00	50.04	49.83	0.17%	3,318
Mar 24, 2026	50.15	50.15	49.95	49.95	49.75	-0.56%	3,070
Mar 23, 2026	50.25	50.26	50.16	50.23	50.03	0.19%	9,100
Mar 20, 2026	50.24	50.24	50.14	50.14	49.93	-0.61%	524
Mar 19, 2026	50.43	50.45	50.43	50.45	50.24	-0.10%	568
Mar 18, 2026	50.43	50.50	50.43	50.50	50.29	-0.24%	1,089
Mar 17, 2026	50.63	50.63	50.62	50.62	50.42	-0.02%	2,293
Mar 16, 2026	50.63	50.63	50.63	50.63	50.42	0.11%	381
Mar 13, 2026	50.56	50.61	50.51	50.57	50.37	0.17%	10,688
Mar 12, 2026	50.50	50.50	50.49	50.49	50.28	-0.30%	628
Mar 11, 2026	50.69	50.69	50.64	50.64	50.43	-0.23%	1,052
Mar 10, 2026	50.83	50.83	50.75	50.75	50.55	-0.21%	2,286
Mar 9, 2026	50.75	50.87	50.75	50.86	50.65	0.24%	3,850
Mar 6, 2026	50.83	50.83	50.72	50.74	50.53	-0.11%	2,385

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.