X-Square Municipal Income ETF (ZTAX)
NYSEARCA: ZTAX · Real-Time Price · USD
24.78
-0.15 (-0.60%)
Sep 22, 2026, 4:00 PM EDT - Market closed
ZTAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.64 | 25.15 | 23.69 | 24.78 | 24.78 | -0.59% | 3,475 |
| Sep 21, 2026 | 25.48 | 25.48 | 24.65 | 24.93 | 24.93 | 0.15% | 6,148 |
| Sep 18, 2026 | 24.97 | 24.97 | 24.89 | 24.89 | 24.89 | 0.30% | 444 |
| Sep 17, 2026 | 24.64 | 24.82 | 24.60 | 24.82 | 24.82 | -0.24% | 1,401 |
| Sep 16, 2026 | 24.44 | 24.88 | 24.23 | 24.88 | 24.88 | 0.85% | 873 |
| Sep 15, 2026 | 23.70 | 24.67 | 23.70 | 24.67 | 24.66 | 0.82% | 10,870 |
| Sep 11, 2026 | 23.60 | 25.19 | 23.06 | 24.46 | 24.46 | -1.32% | 12,950 |
| Sep 10, 2026 | 25.27 | 25.27 | 24.50 | 24.79 | 24.79 | -0.80% | 2,015 |
| Sep 9, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.21% | 1,191 |
| Sep 8, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.04% | 93 |
| Sep 4, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.03 | -0.01% | 84 |
| Sep 3, 2026 | 26.00 | 26.00 | 25.04 | 25.04 | 25.04 | -0.03% | 193 |
| Sep 2, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.30% | 117 |
| Sep 1, 2026 | 24.90 | 25.37 | 24.80 | 25.37 | 25.37 | 1.08% | 5,728 |
| Aug 31, 2026 | 25.00 | 25.10 | 24.95 | 25.10 | 25.10 | 0.40% | 1,825 |
| Aug 28, 2026 | 25.11 | 25.11 | 24.95 | 25.00 | 25.00 | -1.95% | 2,195 |
| Aug 27, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | - | 1,532 |
| Aug 26, 2026 | 25.16 | 25.50 | 25.00 | 25.50 | 25.50 | 1.09% | 4,559 |
| Aug 25, 2026 | 25.20 | 25.46 | 25.20 | 25.23 | 25.23 | - | 2,012 |
| Aug 24, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.02% | 35 |
| Aug 21, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.44% | 75 |
| Aug 20, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.61% | 18 |
| Aug 19, 2026 | 24.98 | 25.00 | 24.90 | 24.97 | 24.97 | -2.04% | 1,219 |
| Aug 18, 2026 | 25.47 | 25.49 | 25.40 | 25.49 | 25.49 | -0.04% | 344 |
| Aug 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.04% | 126 |
| Aug 14, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.01% | 99 |
| Aug 13, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.03% | 110 |
| Aug 12, 2026 | 25.83 | 25.83 | 25.50 | 25.50 | 25.50 | - | 353 |
| Aug 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 137 |
| Aug 10, 2026 | 25.55 | 25.92 | 25.50 | 25.50 | 25.50 | -0.10% | 1,011 |
| Aug 7, 2026 | 25.77 | 25.77 | 25.53 | 25.53 | 25.53 | -0.37% | 844 |
| Aug 6, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.47% | 74 |
| Aug 5, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.17% | 22 |
| Aug 4, 2026 | 25.25 | 25.29 | 25.24 | 25.29 | 25.29 | 0.18% | 630 |
| Aug 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.79% | 87 |
| Jul 31, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% | 27 |
| Jul 30, 2026 | 25.77 | 25.77 | 25.40 | 25.50 | 25.50 | 0.18% | 1,505 |
| Jul 29, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.10% | 37 |
| Jul 28, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.18% | 13 |
| Jul 27, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.18% | 134 |
| Jul 24, 2026 | 25.75 | 25.75 | 24.85 | 25.43 | 25.43 | 2.33% | 641 |
| Jul 23, 2026 | 27.38 | 27.38 | 24.68 | 24.85 | 24.85 | - | 781 |
| Jul 22, 2026 | 24.90 | 24.90 | 24.85 | 24.85 | 24.85 | -0.60% | 224 |
| Jul 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.72% | 96 |
| Jul 20, 2026 | 25.12 | 25.70 | 25.12 | 25.70 | 25.70 | 2.23% | 123 |
| Jul 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.08% | 1,026 |
| Jul 15, 2026 | 25.05 | 25.15 | 24.90 | 25.12 | 25.12 | -0.35% | 1,484 |
| Jul 14, 2026 | 25.00 | 25.21 | 24.99 | 25.21 | 25.21 | 0.24% | 8,121 |
| Jul 13, 2026 | 25.20 | 25.20 | 24.46 | 25.15 | 25.15 | 1.41% | 1,461 |
| Jul 10, 2026 | 24.57 | 25.30 | 24.55 | 24.80 | 24.80 | -4.10% | 84,719 |