X-Square Municipal Income ETF (ZTAX)
NYSEARCA: ZTAX · Real-Time Price · USD
24.36
+0.18 (0.74%)
Nov 10, 2026, 11:49 AM EST - Market open
ZTAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.25% | 813 |
| Nov 5, 2026 | 24.23 | 24.24 | 24.23 | 24.24 | 24.24 | 0.08% | 353 |
| Nov 4, 2026 | 24.00 | 24.22 | 24.00 | 24.22 | 24.22 | -0.53% | 695 |
| Nov 3, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.06% | 159 |
| Oct 30, 2026 | 25.00 | 25.00 | 24.34 | 24.34 | 24.34 | 4.72% | 2,090 |
| Oct 29, 2026 | 23.27 | 23.86 | 23.24 | 23.24 | 23.24 | -5.45% | 3,364 |
| Oct 27, 2026 | 23.91 | 24.58 | 23.91 | 24.58 | 24.58 | 0.59% | 527 |
| Oct 26, 2026 | 24.99 | 24.99 | 24.44 | 24.44 | 24.44 | 2.20% | 9,016 |
| Oct 22, 2026 | 23.86 | 23.91 | 23.86 | 23.91 | 23.91 | -0.17% | 1,196 |
| Oct 21, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | 1,822 |
| Oct 20, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 0.63% | 1,197 |
| Oct 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 185 |
| Oct 16, 2026 | 23.78 | 23.80 | 23.78 | 23.80 | 23.80 | -0.52% | 1,523 |
| Oct 15, 2026 | 23.87 | 23.93 | 21.48 | 23.93 | 23.93 | 1.85% | 4,104 |
| Oct 13, 2026 | 23.00 | 23.54 | 23.00 | 23.49 | 23.49 | 10.49% | 1,635 |
| Oct 12, 2026 | 23.49 | 23.49 | 21.26 | 21.26 | 21.26 | -9.11% | 636 |
| Oct 8, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.34% | 548 |
| Oct 7, 2026 | 24.00 | 24.00 | 22.03 | 23.47 | 23.47 | -2.69% | 6,171 |
| Oct 5, 2026 | 24.32 | 24.32 | 24.12 | 24.12 | 24.12 | - | 1,313 |
| Oct 2, 2026 | 24.13 | 24.13 | 24.12 | 24.12 | 24.12 | -0.03% | 1,144 |
| Oct 1, 2026 | 25.20 | 25.20 | 24.17 | 24.17 | 24.13 | -1.41% | 717 |
| Sep 30, 2026 | 25.25 | 25.25 | 24.00 | 24.52 | 24.47 | 0.80% | 1,949 |
| Sep 28, 2026 | 24.18 | 25.25 | 23.40 | 24.33 | 24.28 | -1.34% | 4,478 |
| Sep 25, 2026 | 25.28 | 25.28 | 24.54 | 24.66 | 24.61 | 0.04% | 2,106 |
| Sep 24, 2026 | 23.98 | 24.65 | 23.98 | 24.65 | 24.60 | 0.39% | 2,485 |
| Sep 23, 2026 | 24.83 | 24.83 | 24.31 | 24.55 | 24.50 | -0.93% | 4,744 |
| Sep 22, 2026 | 24.64 | 25.15 | 23.69 | 24.78 | 24.73 | -0.59% | 3,475 |
| Sep 21, 2026 | 25.48 | 25.48 | 24.65 | 24.93 | 24.88 | 0.15% | 6,148 |
| Sep 18, 2026 | 24.97 | 24.97 | 24.89 | 24.89 | 24.84 | 0.30% | 461 |
| Sep 17, 2026 | 24.64 | 24.82 | 24.60 | 24.82 | 24.77 | -0.24% | 1,401 |
| Sep 16, 2026 | 24.44 | 24.88 | 24.23 | 24.88 | 24.83 | 0.85% | 873 |
| Sep 15, 2026 | 23.70 | 24.67 | 23.70 | 24.67 | 24.62 | 0.82% | 10,870 |
| Sep 11, 2026 | 23.60 | 25.19 | 23.06 | 24.46 | 24.42 | -1.32% | 12,950 |
| Sep 10, 2026 | 25.27 | 25.27 | 24.50 | 24.79 | 24.74 | -0.80% | 2,015 |
| Sep 9, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.94 | -0.21% | 1,191 |
| Sep 8, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.00 | 0.04% | 93 |
| Sep 4, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.99 | -0.01% | 84 |
| Sep 3, 2026 | 26.00 | 26.00 | 25.04 | 25.04 | 24.99 | -0.03% | 193 |
| Sep 2, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.00 | -1.30% | 117 |
| Sep 1, 2026 | 24.90 | 25.37 | 24.80 | 25.37 | 25.32 | 1.08% | 5,729 |
| Aug 31, 2026 | 25.00 | 25.10 | 24.95 | 25.10 | 25.05 | 0.40% | 1,825 |
| Aug 28, 2026 | 25.11 | 25.11 | 24.95 | 25.00 | 24.96 | -1.95% | 2,195 |
| Aug 27, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.45 | - | 1,532 |
| Aug 26, 2026 | 25.16 | 25.50 | 25.00 | 25.50 | 25.45 | 1.09% | 4,559 |
| Aug 25, 2026 | 25.20 | 25.46 | 25.20 | 25.23 | 25.18 | - | 2,012 |
| Aug 24, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.18 | -1.02% | 35 |
| Aug 21, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.44 | 0.44% | 75 |
| Aug 20, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.32 | 1.61% | 18 |
| Aug 19, 2026 | 24.98 | 25.00 | 24.90 | 24.97 | 24.92 | -2.04% | 1,219 |
| Aug 18, 2026 | 25.47 | 25.49 | 25.40 | 25.49 | 25.44 | -0.04% | 344 |