BondBloxx IR+M Tax-Aware Intermediate Duration ETF (TXXI)
NYSEARCA: TXXI · Real-Time Price · USD
50.71
+0.15 (0.30%)
At close: Apr 17, 2026, 4:00 PM EDT
50.71
0.00 (0.00%)
After-hours: Apr 17, 2026, 6:30 PM EDT
TXXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 50.73 | 50.76 | 50.63 | 50.71 | 50.71 | 0.30% | 4,240 |
| Apr 16, 2026 | 50.56 | 50.56 | 50.52 | 50.56 | 50.55 | 0.05% | 1,116 |
| Apr 15, 2026 | 50.53 | 50.58 | 50.53 | 50.53 | 50.53 | -0.05% | 1,870 |
| Apr 14, 2026 | 50.57 | 50.59 | 50.54 | 50.56 | 50.56 | 0.06% | 3,800 |
| Apr 13, 2026 | 50.52 | 50.56 | 50.49 | 50.53 | 50.53 | 0.16% | 2,066 |
| Apr 10, 2026 | 50.53 | 50.53 | 50.44 | 50.45 | 50.45 | -0.19% | 1,481 |
| Apr 9, 2026 | 50.47 | 50.58 | 50.46 | 50.54 | 50.54 | 0.13% | 1,896 |
| Apr 8, 2026 | 50.67 | 50.67 | 50.48 | 50.48 | 50.48 | 0.27% | 2,201 |
| Apr 7, 2026 | 50.24 | 50.38 | 50.24 | 50.34 | 50.34 | -0.13% | 3,503 |
| Apr 6, 2026 | 50.29 | 50.41 | 50.23 | 50.41 | 50.41 | 0.23% | 6,944 |
| Apr 2, 2026 | 50.19 | 50.34 | 50.19 | 50.29 | 50.29 | 0.15% | 2,949 |
| Apr 1, 2026 | 50.22 | 50.24 | 50.17 | 50.22 | 50.22 | 0.10% | 4,346 |
| Mar 31, 2026 | 50.20 | 50.26 | 50.15 | 50.17 | 50.08 | 0.25% | 2,097 |
| Mar 30, 2026 | 50.06 | 50.08 | 49.98 | 50.04 | 49.95 | 0.35% | 5,946 |
| Mar 27, 2026 | 49.85 | 50.00 | 49.79 | 49.86 | 49.77 | -0.03% | 33,759 |
| Mar 26, 2026 | 50.03 | 50.03 | 49.87 | 49.88 | 49.79 | -0.32% | 3,501 |
| Mar 25, 2026 | 50.04 | 50.07 | 50.00 | 50.04 | 49.94 | 0.17% | 3,318 |
| Mar 24, 2026 | 50.15 | 50.15 | 49.95 | 49.95 | 49.86 | -0.56% | 3,070 |
| Mar 23, 2026 | 50.25 | 50.26 | 50.16 | 50.23 | 50.14 | 0.19% | 9,100 |
| Mar 20, 2026 | 50.24 | 50.24 | 50.14 | 50.14 | 50.04 | -0.61% | 524 |
| Mar 19, 2026 | 50.43 | 50.45 | 50.43 | 50.45 | 50.35 | -0.10% | 568 |
| Mar 18, 2026 | 50.43 | 50.50 | 50.43 | 50.50 | 50.40 | -0.24% | 1,089 |
| Mar 17, 2026 | 50.63 | 50.63 | 50.62 | 50.62 | 50.53 | -0.02% | 2,293 |
| Mar 16, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.54 | 0.11% | 381 |
| Mar 13, 2026 | 50.56 | 50.61 | 50.51 | 50.57 | 50.48 | 0.17% | 10,688 |
| Mar 12, 2026 | 50.50 | 50.50 | 50.49 | 50.49 | 50.39 | -0.30% | 628 |
| Mar 11, 2026 | 50.69 | 50.69 | 50.64 | 50.64 | 50.55 | -0.23% | 1,052 |
| Mar 10, 2026 | 50.83 | 50.83 | 50.75 | 50.75 | 50.66 | -0.21% | 2,286 |
| Mar 9, 2026 | 50.75 | 50.87 | 50.75 | 50.86 | 50.77 | 0.24% | 3,850 |
| Mar 6, 2026 | 50.83 | 50.83 | 50.72 | 50.74 | 50.65 | -0.11% | 2,385 |
| Mar 5, 2026 | 50.83 | 50.85 | 50.74 | 50.80 | 50.70 | -0.14% | 1,073 |
| Mar 4, 2026 | 50.96 | 50.96 | 50.87 | 50.87 | 50.77 | 0.07% | 2,951 |
| Mar 3, 2026 | 50.92 | 50.92 | 50.83 | 50.83 | 50.74 | -1.21% | 1,342 |
| Mar 2, 2026 | 51.19 | 51.57 | 51.12 | 51.45 | 51.36 | 0.18% | 6,249 |
| Feb 27, 2026 | 51.36 | 51.39 | 51.31 | 51.36 | 51.10 | -0.01% | 4,643 |
| Feb 26, 2026 | 51.36 | 51.41 | 51.36 | 51.36 | 51.11 | 0.11% | 1,621 |
| Feb 25, 2026 | 51.33 | 51.34 | 51.30 | 51.30 | 51.05 | 0.07% | 1,056 |
| Feb 24, 2026 | 51.29 | 51.29 | 51.26 | 51.27 | 51.02 | 0.09% | 1,046 |
| Feb 23, 2026 | 51.28 | 51.28 | 51.23 | 51.23 | 50.97 | 0.04% | 2,580 |
| Feb 20, 2026 | 51.18 | 51.33 | 51.18 | 51.20 | 50.95 | 0.08% | 12,100 |
| Feb 19, 2026 | 51.17 | 51.17 | 51.16 | 51.16 | 50.91 | -0.02% | 2,235 |
| Feb 18, 2026 | 51.13 | 51.17 | 51.09 | 51.17 | 50.92 | 0.14% | 2,579 |
| Feb 17, 2026 | 51.14 | 51.32 | 51.08 | 51.10 | 50.85 | 0.11% | 8,831 |
| Feb 13, 2026 | 51.09 | 51.11 | 51.02 | 51.05 | 50.80 | 0.03% | 3,262 |
| Feb 12, 2026 | 50.99 | 51.04 | 50.91 | 51.03 | 50.78 | 0.14% | 1,878 |
| Feb 11, 2026 | 50.92 | 51.05 | 50.84 | 50.96 | 50.71 | -0.16% | 10,427 |
| Feb 10, 2026 | 51.01 | 51.05 | 51.00 | 51.04 | 50.79 | 0.06% | 5,128 |
| Feb 9, 2026 | 50.89 | 51.01 | 50.84 | 51.01 | 50.76 | 0.33% | 20,440 |
| Feb 6, 2026 | 50.86 | 50.88 | 50.82 | 50.84 | 50.59 | -0.09% | 549 |
| Feb 5, 2026 | 50.94 | 50.94 | 50.89 | 50.89 | 50.64 | 0.20% | 4,216 |