AB Tax-Aware Long Municipal ETF (TAFL)
NYSEARCA: TAFL · Real-Time Price · USD
24.41
-0.03 (-0.12%)
May 12, 2025, 4:00 PM - Market closed
TAFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.37 | 24.42 | 24.37 | 24.41 | 24.41 | -0.10% | 16,582 |
| May 9, 2025 | 24.48 | 24.48 | 24.44 | 24.44 | 24.44 | 0.02% | 37,574 |
| May 8, 2025 | 24.54 | 24.54 | 24.43 | 24.43 | 24.43 | -0.24% | 245 |
| May 7, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.04% | 5 |
| May 6, 2025 | 24.36 | 24.48 | 24.35 | 24.48 | 24.48 | 0.36% | 1,805 |
| May 5, 2025 | 24.40 | 24.40 | 24.39 | 24.39 | 24.39 | 0.01% | 199 |
| May 2, 2025 | 24.46 | 24.46 | 23.99 | 24.39 | 24.39 | -0.63% | 23,820 |
| May 1, 2025 | 24.58 | 24.58 | 24.52 | 24.54 | 24.54 | -0.42% | 690 |
| Apr 30, 2025 | 24.55 | 24.65 | 24.55 | 24.65 | 24.57 | 0.42% | 1,119 |
| Apr 29, 2025 | 24.47 | 24.55 | 24.47 | 24.55 | 24.46 | 0.31% | 45,988 |
| Apr 28, 2025 | 24.41 | 24.47 | 24.41 | 24.47 | 24.39 | 0.14% | 12,113 |
| Apr 25, 2025 | 24.42 | 24.44 | 24.42 | 24.44 | 24.35 | 0.31% | 2,679 |
| Apr 24, 2025 | 24.33 | 24.36 | 24.33 | 24.36 | 24.28 | 0.77% | 2,715 |
| Apr 23, 2025 | 24.41 | 24.41 | 24.17 | 24.18 | 24.10 | 0.46% | 1,228 |
| Apr 22, 2025 | 24.05 | 24.07 | 24.05 | 24.07 | 23.99 | -0.04% | 2,107 |
| Apr 21, 2025 | 24.30 | 24.30 | 23.96 | 24.08 | 24.00 | -0.95% | 27,987 |
| Apr 17, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.23 | 0.04% | 402 |
| Apr 16, 2025 | 24.29 | 24.36 | 24.29 | 24.30 | 24.22 | 0.25% | 72,302 |
| Apr 15, 2025 | 24.29 | 24.31 | 24.24 | 24.24 | 24.16 | 0.52% | 1,164 |
| Apr 14, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.03 | 0.87% | 100 |
| Apr 11, 2025 | 23.84 | 23.90 | 23.78 | 23.90 | 23.82 | -0.94% | 303 |
| Apr 10, 2025 | 24.47 | 24.49 | 24.13 | 24.13 | 24.05 | -0.50% | 7,819 |
| Apr 9, 2025 | 23.40 | 24.25 | 23.40 | 24.25 | 24.17 | 0.91% | 275 |
| Apr 8, 2025 | 24.15 | 24.15 | 23.88 | 24.03 | 23.95 | -2.35% | 5,188 |
| Apr 7, 2025 | 24.55 | 24.61 | 24.55 | 24.61 | 24.53 | -1.98% | 1,550 |
| Apr 4, 2025 | 25.17 | 25.17 | 25.11 | 25.11 | 25.02 | 0.32% | 672 |
| Apr 3, 2025 | 24.98 | 25.03 | 24.98 | 25.03 | 24.94 | 0.69% | 807 |
| Apr 2, 2025 | 24.92 | 24.96 | 24.82 | 24.86 | 24.77 | -0.10% | 7,152 |
| Apr 1, 2025 | 24.90 | 24.90 | 24.88 | 24.88 | 24.80 | 0.08% | 1,724 |
| Mar 31, 2025 | 24.86 | 24.87 | 24.86 | 24.86 | 24.69 | 0.10% | 2,788 |
| Mar 28, 2025 | 24.83 | 24.84 | 24.81 | 24.84 | 24.67 | 0.63% | 1,121 |
| Mar 27, 2025 | 24.72 | 24.73 | 24.68 | 24.68 | 24.51 | -0.34% | 3,857 |
| Mar 26, 2025 | 24.79 | 24.87 | 24.77 | 24.77 | 24.60 | -0.48% | 334 |
| Mar 25, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.72 | -0.28% | 62 |
| Mar 24, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.79 | -0.20% | 1,603 |
| Mar 21, 2025 | 25.06 | 25.06 | 24.98 | 25.01 | 24.84 | -0.32% | 399 |
| Mar 20, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.91 | 0.22% | 565 |
| Mar 19, 2025 | 25.08 | 25.08 | 25.03 | 25.03 | 24.86 | 0.04% | 565 |
| Mar 18, 2025 | 25.04 | 25.05 | 25.01 | 25.02 | 24.85 | 0.02% | 1,256 |
| Mar 17, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.84 | 0.12% | 1,374 |
| Mar 14, 2025 | 24.94 | 24.99 | 24.94 | 24.99 | 24.82 | 0.19% | 5,502 |
| Mar 13, 2025 | 24.86 | 24.94 | 24.85 | 24.94 | 24.77 | 0.13% | 3,100 |
| Mar 12, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.74 | -0.44% | - |
| Mar 11, 2025 | 25.15 | 25.15 | 25.02 | 25.02 | 24.85 | -0.67% | 6,250 |
| Mar 10, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.01 | 0.24% | 332 |
| Mar 7, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.95 | 0.08% | 49 |
| Mar 6, 2025 | 25.17 | 25.17 | 25.11 | 25.11 | 24.93 | -0.52% | 1,642 |
| Mar 5, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.06 | - | 601 |
| Mar 4, 2025 | 25.32 | 25.32 | 25.24 | 25.24 | 25.06 | -0.41% | 103 |
| Mar 3, 2025 | 25.35 | 25.35 | 25.34 | 25.34 | 25.17 | -0.40% | 202 |