AB Tax-Aware Intermediate Municipal ETF (TAFM)
NYSEARCA: TAFM · Real-Time Price · USD
24.91
+0.07 (0.28%)
May 12, 2025, 4:00 PM - Market closed
TAFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.83 | 24.99 | 24.77 | 24.91 | 24.91 | 0.28% | 64,430 |
| May 9, 2025 | 24.86 | 24.98 | 24.84 | 24.84 | 24.84 | -0.40% | 134,081 |
| May 8, 2025 | 25.05 | 25.05 | 24.92 | 24.94 | 24.94 | 0.04% | 76,782 |
| May 7, 2025 | 24.91 | 24.97 | 24.90 | 24.93 | 24.93 | 0.04% | 44,681 |
| May 6, 2025 | 24.82 | 24.93 | 24.82 | 24.92 | 24.92 | 0.24% | 99,906 |
| May 5, 2025 | 24.85 | 24.87 | 24.80 | 24.86 | 24.86 | -0.16% | 41,096 |
| May 2, 2025 | 25.05 | 25.20 | 24.78 | 24.90 | 24.90 | -1.19% | 137,338 |
| May 1, 2025 | 24.98 | 25.21 | 24.85 | 25.20 | 25.20 | 0.77% | 52,140 |
| Apr 30, 2025 | 24.90 | 25.01 | 24.90 | 25.01 | 24.95 | 0.43% | 50,855 |
| Apr 29, 2025 | 24.85 | 24.95 | 24.83 | 24.90 | 24.84 | 0.28% | 52,935 |
| Apr 28, 2025 | 24.84 | 24.87 | 24.75 | 24.83 | 24.77 | 0.10% | 68,224 |
| Apr 25, 2025 | 24.77 | 24.85 | 24.75 | 24.81 | 24.75 | 0.31% | 37,057 |
| Apr 24, 2025 | 24.75 | 24.82 | 24.65 | 24.73 | 24.67 | 0.77% | 1,698,190 |
| Apr 23, 2025 | 24.79 | 24.87 | 24.45 | 24.54 | 24.48 | -0.12% | 116,579 |
| Apr 22, 2025 | 24.64 | 24.71 | 24.46 | 24.57 | 24.51 | -0.16% | 11,543 |
| Apr 21, 2025 | 24.72 | 24.72 | 24.56 | 24.61 | 24.55 | -0.51% | 140,223 |
| Apr 17, 2025 | 24.75 | 24.81 | 24.70 | 24.74 | 24.68 | -0.10% | 156,157 |
| Apr 16, 2025 | 24.73 | 24.79 | 24.71 | 24.76 | 24.70 | 0.20% | 174,404 |
| Apr 15, 2025 | 24.73 | 24.79 | 24.68 | 24.71 | 24.65 | 0.41% | 80,385 |
| Apr 14, 2025 | 24.65 | 24.71 | 24.59 | 24.61 | 24.55 | 1.19% | 227,888 |
| Apr 11, 2025 | 24.45 | 24.50 | 24.21 | 24.32 | 24.26 | -2.99% | 769,296 |
| Apr 10, 2025 | 25.00 | 25.11 | 24.44 | 25.07 | 25.01 | 1.70% | 282,967 |
| Apr 9, 2025 | 24.10 | 24.65 | 24.04 | 24.65 | 24.59 | 0.53% | 57,152 |
| Apr 8, 2025 | 24.73 | 24.80 | 24.43 | 24.52 | 24.46 | -1.61% | 132,135 |
| Apr 7, 2025 | 25.24 | 25.52 | 24.90 | 24.92 | 24.86 | -2.08% | 35,547 |
| Apr 4, 2025 | 25.44 | 25.49 | 25.34 | 25.45 | 25.39 | 0.67% | 127,369 |
| Apr 3, 2025 | 25.22 | 25.31 | 25.22 | 25.28 | 25.22 | 0.36% | 92,583 |
| Apr 2, 2025 | 25.21 | 25.22 | 25.11 | 25.19 | 25.13 | -0.04% | 18,214 |
| Apr 1, 2025 | 25.22 | 25.22 | 25.16 | 25.20 | 25.14 | 0.14% | 77,266 |
| Mar 31, 2025 | 25.16 | 25.17 | 25.13 | 25.17 | 25.03 | 0.20% | 43,480 |
| Mar 28, 2025 | 25.09 | 25.13 | 25.02 | 25.12 | 24.98 | 0.58% | 55,054 |
| Mar 27, 2025 | 25.03 | 25.03 | 24.97 | 24.97 | 24.84 | -0.42% | 13,207 |
| Mar 26, 2025 | 25.16 | 25.17 | 25.07 | 25.08 | 24.94 | -0.14% | 58,895 |
| Mar 25, 2025 | 25.19 | 25.20 | 25.11 | 25.11 | 24.98 | -0.52% | 64,039 |
| Mar 24, 2025 | 25.27 | 25.27 | 25.22 | 25.24 | 25.11 | -0.12% | 114,379 |
| Mar 21, 2025 | 25.35 | 25.36 | 25.25 | 25.27 | 25.14 | -0.20% | 24,947 |
| Mar 20, 2025 | 25.37 | 25.37 | 25.30 | 25.32 | 25.19 | 0.04% | 44,003 |
| Mar 19, 2025 | 25.24 | 25.33 | 25.22 | 25.31 | 25.18 | 0.08% | 14,359 |
| Mar 18, 2025 | 25.27 | 25.30 | 25.20 | 25.29 | 25.16 | 0.16% | 74,852 |
| Mar 17, 2025 | 25.30 | 25.30 | 25.25 | 25.25 | 25.12 | -0.08% | 71,538 |
| Mar 14, 2025 | 25.25 | 25.28 | 25.23 | 25.27 | 25.14 | -0.05% | 71,715 |
| Mar 13, 2025 | 25.23 | 25.29 | 25.22 | 25.28 | 25.15 | 0.05% | 73,821 |
| Mar 12, 2025 | 25.27 | 25.33 | 25.23 | 25.27 | 25.14 | -0.32% | 106,797 |
| Mar 11, 2025 | 25.43 | 25.43 | 25.33 | 25.35 | 25.22 | -0.12% | 28,147 |
| Mar 10, 2025 | 25.52 | 25.52 | 25.38 | 25.38 | 25.25 | -0.28% | 34,212 |
| Mar 7, 2025 | 25.43 | 25.45 | 25.36 | 25.45 | 25.32 | -0.04% | 79,355 |
| Mar 6, 2025 | 25.44 | 25.46 | 25.41 | 25.46 | 25.33 | -0.27% | 34,133 |
| Mar 5, 2025 | 25.49 | 25.53 | 25.45 | 25.53 | 25.39 | 0.16% | 23,955 |
| Mar 4, 2025 | 25.56 | 25.59 | 25.46 | 25.49 | 25.36 | -0.35% | 52,299 |
| Mar 3, 2025 | 25.53 | 25.60 | 25.48 | 25.58 | 25.44 | -0.35% | 34,988 |