Macquarie National High-Yield Municipal Bond ETF (HTAX)
NYSEARCA: HTAX · Real-Time Price · USD
23.96
-0.01 (-0.04%)
Jun 27, 2025, 4:00 PM - Market closed
HTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.00 | 24.00 | 23.96 | 23.96 | 23.96 | -0.02% | 1,058 |
| Jun 26, 2025 | 24.02 | 24.02 | 23.97 | 23.97 | 23.97 | 0.02% | 82,533 |
| Jun 25, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.12% | 4 |
| Jun 24, 2025 | 23.99 | 24.00 | 23.99 | 23.99 | 23.99 | - | 3,674 |
| Jun 23, 2025 | 24.03 | 24.03 | 23.99 | 23.99 | 23.99 | -0.08% | 1,815 |
| Jun 20, 2025 | 24.00 | 24.01 | 24.00 | 24.01 | 24.01 | 0.54% | 1,914 |
| Jun 18, 2025 | 23.93 | 23.98 | 23.88 | 23.88 | 23.88 | -0.27% | 2,208 |
| Jun 17, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.31% | 147 |
| Jun 16, 2025 | 23.89 | 23.92 | 23.85 | 23.87 | 23.87 | - | 2,519 |
| Jun 13, 2025 | 23.87 | 23.90 | 23.87 | 23.87 | 23.87 | -0.25% | 4,370 |
| Jun 12, 2025 | 23.90 | 23.93 | 23.86 | 23.93 | 23.93 | 0.55% | 2,610 |
| Jun 11, 2025 | 23.81 | 23.81 | 23.79 | 23.80 | 23.80 | 0.30% | 41,839 |
| Jun 10, 2025 | 23.82 | 23.82 | 23.72 | 23.73 | 23.73 | -0.05% | 8,103 |
| Jun 9, 2025 | 23.67 | 23.76 | 23.67 | 23.74 | 23.74 | 0.23% | 8,807 |
| Jun 6, 2025 | 23.73 | 23.73 | 23.69 | 23.69 | 23.69 | -0.37% | 226 |
| Jun 5, 2025 | 23.75 | 23.84 | 23.75 | 23.77 | 23.77 | -0.11% | 14,384 |
| Jun 4, 2025 | 23.74 | 23.80 | 23.74 | 23.80 | 23.80 | 0.51% | 8,946 |
| Jun 3, 2025 | 23.68 | 23.68 | 23.64 | 23.68 | 23.68 | 0.04% | 2,203 |
| Jun 2, 2025 | 23.85 | 23.85 | 23.64 | 23.67 | 23.67 | -0.57% | 11,049 |
| May 30, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.77% | 1,398 |
| May 29, 2025 | 24.03 | 24.03 | 23.99 | 23.99 | 23.85 | -0.06% | 1,398 |
| May 28, 2025 | 23.93 | 24.01 | 23.92 | 24.01 | 23.86 | 0.12% | 76,414 |
| May 27, 2025 | 23.88 | 23.98 | 23.88 | 23.98 | 23.83 | 0.53% | 7,203 |
| May 23, 2025 | 23.88 | 23.88 | 23.85 | 23.85 | 23.71 | 0.38% | 250 |
| May 22, 2025 | 23.73 | 23.76 | 23.73 | 23.76 | 23.62 | -0.19% | 641 |
| May 21, 2025 | 23.91 | 23.93 | 23.80 | 23.81 | 23.66 | -0.85% | 7,184 |
| May 20, 2025 | 23.93 | 24.01 | 23.91 | 24.01 | 23.87 | -0.17% | 12,837 |
| May 19, 2025 | 23.98 | 24.05 | 23.88 | 24.05 | 23.91 | -0.12% | 10,777 |
| May 16, 2025 | 24.06 | 24.09 | 24.03 | 24.08 | 23.94 | 0.12% | 31,846 |
| May 15, 2025 | 23.94 | 24.08 | 23.91 | 24.05 | 23.91 | 0.40% | 8,597 |
| May 14, 2025 | 24.00 | 24.02 | 23.95 | 23.95 | 23.81 | -0.61% | 18,532 |
| May 13, 2025 | 24.07 | 24.10 | 24.07 | 24.10 | 23.96 | 0.33% | 14,801 |
| May 12, 2025 | 23.93 | 24.02 | 23.91 | 24.02 | 23.88 | 0.05% | 7,399 |
| May 9, 2025 | 24.07 | 24.07 | 24.01 | 24.01 | 23.86 | -0.01% | 158 |
| May 8, 2025 | 24.09 | 24.09 | 24.01 | 24.01 | 23.87 | -0.70% | 706 |
| May 7, 2025 | 24.12 | 24.23 | 24.11 | 24.18 | 24.04 | 0.13% | 6,296 |
| May 6, 2025 | 24.00 | 24.15 | 24.00 | 24.15 | 24.00 | 0.58% | 115 |
| May 5, 2025 | 24.11 | 24.11 | 24.01 | 24.01 | 23.87 | -0.43% | 1,101 |
| May 2, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.97 | -0.30% | 3,030 |
| May 1, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.04 | -0.09% | 3,030 |
| Apr 30, 2025 | 24.17 | 24.21 | 24.17 | 24.21 | 24.06 | 0.03% | 538 |
| Apr 29, 2025 | 24.26 | 24.26 | 24.20 | 24.20 | 23.96 | 0.29% | 6,720 |
| Apr 28, 2025 | 24.15 | 24.15 | 24.13 | 24.13 | 23.89 | 0.07% | 3,365 |
| Apr 25, 2025 | 24.15 | 24.18 | 24.11 | 24.11 | 23.87 | 0.09% | 2,800 |
| Apr 24, 2025 | 24.16 | 24.16 | 24.09 | 24.09 | 23.85 | 0.87% | 2,814 |
| Apr 23, 2025 | 24.10 | 24.19 | 23.88 | 23.88 | 23.65 | 0.71% | 2,100 |
| Apr 22, 2025 | 23.74 | 23.74 | 23.64 | 23.71 | 23.48 | -0.17% | 3,504 |
| Apr 21, 2025 | 23.87 | 23.88 | 23.75 | 23.75 | 23.52 | -1.07% | 10,167 |
| Apr 17, 2025 | 23.98 | 24.01 | 23.98 | 24.01 | 23.77 | 0.33% | 3,288 |
| Apr 16, 2025 | 23.94 | 23.94 | 23.91 | 23.93 | 23.70 | 0.30% | 2,607 |