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

TXXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	50.56	50.70	50.55	50.55	50.55	-0.18%	3,921
Jun 4, 2026	50.64	50.68	50.64	50.64	50.64	0.13%	2,750
Jun 3, 2026	50.64	50.64	50.56	50.57	50.57	-0.08%	3,222
Jun 2, 2026	50.65	50.67	50.58	50.62	50.62	0.16%	2,936
Jun 1, 2026	50.46	50.54	50.46	50.53	50.53	0.04%	4,473
May 29, 2026	50.69	50.69	50.67	50.67	50.51	0.07%	374
May 28, 2026	50.54	50.63	50.54	50.63	50.48	0.21%	1,604
May 27, 2026	50.47	50.53	50.47	50.53	50.37	0.20%	2,923
May 26, 2026	50.43	50.48	50.39	50.43	50.27	0.40%	8,434
May 22, 2026	50.19	50.26	50.19	50.22	50.07	0.08%	564
May 21, 2026	50.13	50.21	50.13	50.18	50.03	0.17%	749
May 20, 2026	50.15	50.20	50.10	50.10	49.95	0.09%	2,266
May 19, 2026	50.08	50.10	49.99	50.06	49.90	-0.09%	8,764
May 18, 2026	50.26	50.26	50.09	50.10	49.95	-0.25%	32,133
May 15, 2026	50.21	50.24	50.11	50.22	50.07	-0.48%	6,791
May 14, 2026	50.53	50.53	50.42	50.47	50.31	0.04%	2,442
May 13, 2026	50.46	50.49	50.40	50.45	50.29	-0.15%	2,017
May 12, 2026	50.46	50.60	50.44	50.52	50.37	-0.07%	4,898
May 11, 2026	50.53	50.61	50.53	50.55	50.40	-0.03%	1,317
May 8, 2026	50.54	50.63	50.54	50.57	50.42	0.03%	1,876
May 7, 2026	50.60	50.61	50.52	50.55	50.40	-0.01%	3,381
May 6, 2026	50.61	50.61	50.56	50.56	50.40	0.12%	6,264
May 5, 2026	50.50	50.69	50.49	50.50	50.34	0.11%	24,749
May 4, 2026	50.49	50.51	50.44	50.44	50.29	-0.07%	599
May 1, 2026	50.53	50.53	50.48	50.48	50.32	0.04%	880
Apr 30, 2026	50.64	50.67	50.57	50.57	50.30	-0.02%	4,668
Apr 29, 2026	50.62	50.67	50.48	50.58	50.31	-0.12%	4,479
Apr 28, 2026	50.71	55.78	50.63	50.64	50.37	-0.15%	11,456
Apr 27, 2026	50.77	50.77	50.71	50.72	50.45	-0.01%	1,364
Apr 24, 2026	50.72	50.72	50.72	50.72	50.45	0.04%	89
Apr 23, 2026	50.68	50.70	50.68	50.70	50.43	0.01%	399
Apr 22, 2026	50.69	50.74	50.65	50.70	50.43	0.02%	3,857
Apr 21, 2026	50.74	50.76	50.65	50.69	50.42	-0.11%	4,059
Apr 20, 2026	50.72	50.75	50.70	50.74	50.48	0.07%	5,212
Apr 17, 2026	50.73	50.76	50.63	50.71	50.44	0.30%	4,240
Apr 16, 2026	50.56	50.56	50.52	50.56	50.29	0.05%	1,116
Apr 15, 2026	50.53	50.58	50.53	50.53	50.26	-0.05%	1,870
Apr 14, 2026	50.57	50.59	50.54	50.56	50.29	0.06%	3,800
Apr 13, 2026	50.52	50.56	50.49	50.53	50.26	0.16%	2,066
Apr 10, 2026	50.53	50.53	50.44	50.45	50.18	-0.19%	1,481
Apr 9, 2026	50.47	50.58	50.46	50.54	50.27	0.13%	1,896
Apr 8, 2026	50.67	50.67	50.48	50.48	50.21	0.27%	2,201
Apr 7, 2026	50.24	50.38	50.24	50.34	50.07	-0.13%	3,503
Apr 6, 2026	50.29	50.41	50.23	50.41	50.14	0.23%	6,944
Apr 2, 2026	50.19	50.34	50.19	50.29	50.03	0.15%	2,949
Apr 1, 2026	50.22	50.24	50.17	50.22	49.95	0.28%	4,346
Mar 31, 2026	50.20	50.26	50.15	50.17	49.81	0.26%	2,097
Mar 30, 2026	50.06	50.08	49.98	50.04	49.69	0.35%	5,946
Mar 27, 2026	49.85	50.00	49.79	49.86	49.51	-0.02%	33,759
Mar 26, 2026	50.03	50.03	49.87	49.88	49.52	-0.32%	3,501

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.