X-Square Municipal Income ETF (ZTAX)
NYSEARCA: ZTAX · Real-Time Price · USD
26.15
+0.67 (2.63%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ZTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 2.63% | 233 |
| Jun 24, 2026 | 27.10 | 27.10 | 25.48 | 25.48 | 25.48 | -1.45% | 275 |
| Jun 22, 2026 | 26.67 | 26.67 | 25.86 | 25.86 | 25.86 | 1.76% | 122 |
| Jun 18, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -3.80% | 8 |
| Jun 17, 2026 | 26.40 | 27.06 | 26.40 | 26.41 | 26.41 | -7.48% | 77,667 |
| Jun 16, 2026 | 26.40 | 28.55 | 26.40 | 28.55 | 28.55 | 8.13% | 1,548 |
| Jun 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4.93% | 279 |
| Jun 11, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -9.50% | 139 |
| Jun 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 10.69% | 298 |
| May 29, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.24% | 9 |
| May 12, 2026 | 25.37 | 25.37 | 25.18 | 25.18 | 25.18 | -2.18% | 257 |
| May 11, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.45% | 71 |
| May 8, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -2.61% | 285 |
| May 7, 2026 | 25.75 | 26.05 | 25.75 | 26.05 | 26.05 | 1.17% | 496 |
| May 6, 2026 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 0.78% | 177 |
| May 5, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.09% | 7 |
| May 4, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.81% | 44 |
| May 1, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.48% | 14 |
| Apr 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.01% | 158 |
| Apr 27, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2.55% | 192 |
| Apr 24, 2026 | 25.50 | 28.60 | 25.11 | 25.11 | 25.11 | -1.34% | 3,278 |
| Apr 23, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% | 13 |
| Apr 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.93% | 7 |
| Apr 21, 2026 | 25.00 | 25.74 | 25.00 | 25.74 | 25.74 | 3.96% | 2,421 |
| Apr 20, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -2.52% | 242 |
| Apr 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1,610 |
| Apr 10, 2026 | 24.99 | 25.40 | 24.98 | 25.40 | 25.40 | - | 8,425 |
| Apr 9, 2026 | 27.27 | 27.27 | 25.40 | 25.40 | 25.40 | 2.36% | 1,564 |
| Apr 8, 2026 | 24.91 | 24.91 | 24.82 | 24.82 | 24.82 | -0.02% | 1,043 |
| Apr 6, 2026 | 25.02 | 25.02 | 24.82 | 24.82 | 24.82 | -1.86% | 1,213 |
| Mar 31, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.29 | -2.16% | 4,100 |
| Mar 30, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.85 | 0.19% | 224 |
| Mar 27, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.80 | 1.92% | 24 |
| Mar 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.31 | -2.03% | 4 |
| Mar 23, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.84 | 0.02% | 88 |
| Mar 20, 2026 | 27.09 | 27.09 | 25.90 | 25.90 | 25.83 | 0.47% | 1,890 |
| Mar 19, 2026 | 27.49 | 27.49 | 25.70 | 25.78 | 25.71 | 0.19% | 1,445 |
| Mar 18, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.66 | -0.58% | 48 |
| Mar 17, 2026 | 25.00 | 25.88 | 25.00 | 25.88 | 25.81 | -1.15% | 218 |
| Mar 13, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.11 | 0.69% | 53 |
| Mar 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.93 | 3.15% | 35 |
| Mar 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.14 | -2.76% | 71 |
| Mar 9, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.85 | 3.66% | 113 |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | -4.69% | 335 |
| Mar 5, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.17 | 4.16% | 62 |
| Mar 4, 2026 | 25.42 | 25.70 | 25.00 | 25.18 | 25.12 | -0.56% | 967 |
| Mar 3, 2026 | 25.25 | 25.47 | 25.25 | 25.33 | 25.27 | 0.70% | 1,046 |
| Mar 2, 2026 | 26.88 | 26.88 | 25.10 | 25.15 | 25.09 | 0.20% | 899 |
| Feb 27, 2026 | 25.50 | 25.50 | 25.10 | 25.10 | 25.04 | - | 399 |
| Feb 26, 2026 | 25.50 | 25.75 | 25.10 | 25.10 | 25.04 | -0.61% | 589 |