X-Square Municipal Income ETF (ZTAX)
NYSEARCA: ZTAX · Real-Time Price · USD
25.07
-0.28 (-1.10%)
Apr 1, 2026, 4:00 PM EDT - Market closed
ZTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.16% | 4,099 |
| Mar 30, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.19% | 224 |
| Mar 27, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.92% | 24 |
| Mar 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -2.03% | 4 |
| Mar 23, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.02% | 88 |
| Mar 20, 2026 | 27.09 | 27.09 | 25.90 | 25.90 | 25.90 | 0.47% | 1,890 |
| Mar 19, 2026 | 27.49 | 27.49 | 25.70 | 25.78 | 25.78 | 0.19% | 1,445 |
| Mar 18, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.58% | 48 |
| Mar 17, 2026 | 25.00 | 25.88 | 25.00 | 25.88 | 25.88 | -1.15% | 218 |
| Mar 13, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.69% | 53 |
| Mar 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.15% | 35 |
| Mar 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.76% | 71 |
| Mar 9, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 3.66% | 113 |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.69% | 335 |
| Mar 5, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 4.16% | 62 |
| Mar 4, 2026 | 25.42 | 25.70 | 25.00 | 25.18 | 25.18 | -0.56% | 967 |
| Mar 3, 2026 | 25.25 | 25.47 | 25.25 | 25.33 | 25.33 | 0.70% | 1,046 |
| Mar 2, 2026 | 26.88 | 26.88 | 25.10 | 25.15 | 25.15 | 0.20% | 899 |
| Feb 27, 2026 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | - | 399 |
| Feb 26, 2026 | 25.50 | 25.75 | 25.10 | 25.10 | 25.10 | -0.61% | 589 |
| Feb 25, 2026 | 28.16 | 28.16 | 25.26 | 25.26 | 25.26 | -1.33% | 1,535 |
| Feb 24, 2026 | 26.10 | 26.10 | 25.60 | 25.60 | 25.60 | -2.68% | 478 |
| Feb 23, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.65% | 127 |
| Feb 20, 2026 | 25.72 | 26.13 | 25.66 | 26.13 | 26.13 | 3.81% | 1,098 |
| Feb 19, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -4.80% | 19 |
| Feb 18, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 4.46% | 55 |
| Feb 13, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.16% | 127 |
| Feb 12, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.54% | 169 |
| Feb 11, 2026 | 25.63 | 25.70 | 25.49 | 25.49 | 25.49 | 0.44% | 838 |
| Feb 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.30% | 15 |
| Feb 9, 2026 | 25.15 | 25.30 | 25.10 | 25.30 | 25.30 | -0.30% | 253 |
| Feb 6, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - | 115 |
| Feb 5, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - | 217 |
| Feb 3, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -2.83% | 87 |
| Feb 2, 2026 | 25.52 | 26.12 | 25.10 | 26.12 | 26.11 | 3.90% | 1,729 |
| Jan 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.15% | 351 |
| Jan 29, 2026 | 25.10 | 26.13 | 25.10 | 25.43 | 25.43 | 1.31% | 4,610 |
| Jan 28, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.18% | 69 |
| Jan 27, 2026 | 26.16 | 26.16 | 24.71 | 25.06 | 25.06 | -1.75% | 2,559 |
| Jan 26, 2026 | 24.75 | 25.50 | 24.75 | 25.50 | 25.50 | -0.06% | 931 |
| Jan 23, 2026 | 25.94 | 25.94 | 25.14 | 25.52 | 25.52 | -2.57% | 359 |
| Jan 22, 2026 | 25.10 | 26.19 | 25.10 | 26.19 | 26.19 | 0.86% | 914 |
| Jan 21, 2026 | 24.75 | 25.97 | 24.75 | 25.97 | 25.97 | -0.02% | 12,261 |
| Jan 20, 2026 | 24.90 | 26.15 | 24.75 | 25.97 | 25.97 | 4.19% | 7,550 |
| Jan 16, 2026 | 25.15 | 25.78 | 24.75 | 24.93 | 24.93 | -1.83% | 6,718 |
| Jan 15, 2026 | 25.11 | 25.39 | 24.71 | 25.39 | 25.39 | 0.83% | 4,401 |
| Jan 14, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -5.18% | 29 |
| Jan 13, 2026 | 25.45 | 26.56 | 25.45 | 26.56 | 26.56 | 4.54% | 1,304 |
| Jan 12, 2026 | 25.22 | 25.40 | 25.00 | 25.40 | 25.40 | 1.20% | 731 |
| Jan 9, 2026 | 25.37 | 25.37 | 25.10 | 25.10 | 25.10 | -0.05% | 1,702 |