T. Rowe Price Intermediate Municipal Income ETF (TAXE)
NASDAQ: TAXE · Real-Time Price · USD
49.65
-0.01 (-0.03%)
Jun 27, 2025, 4:00 PM - Market closed
TAXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.03% | 42 |
| Jun 26, 2025 | 49.62 | 49.66 | 49.62 | 49.66 | 49.66 | 0.12% | 2,974 |
| Jun 25, 2025 | 49.62 | 49.62 | 49.60 | 49.60 | 49.60 | -0.32% | 10,096 |
| Jun 24, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.61 | 0.01% | 110 |
| Jun 23, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.60 | 0.09% | 14 |
| Jun 20, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.56 | 0.12% | 63 |
| Jun 18, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.50 | -0.06% | 65 |
| Jun 17, 2025 | 49.66 | 49.68 | 49.66 | 49.68 | 49.53 | 0.16% | 1,008 |
| Jun 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.45 | 0.02% | 33 |
| Jun 13, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.44 | -0.13% | 3 |
| Jun 12, 2025 | 49.67 | 49.67 | 49.66 | 49.66 | 49.50 | 0.20% | 124 |
| Jun 11, 2025 | 49.51 | 49.56 | 49.51 | 49.56 | 49.40 | 0.13% | 409 |
| Jun 10, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.34 | 0.01% | 31 |
| Jun 9, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.33 | 0.17% | 57 |
| Jun 6, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.25 | -0.22% | 3 |
| Jun 5, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.36 | - | 62 |
| Jun 4, 2025 | 49.50 | 49.54 | 49.50 | 49.51 | 49.36 | 0.16% | 8,996 |
| Jun 3, 2025 | 49.41 | 49.47 | 49.31 | 49.43 | 49.28 | 0.05% | 25,584 |
| Jun 2, 2025 | 49.40 | 49.41 | 49.39 | 49.41 | 49.25 | -0.06% | 3,828 |
| May 30, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.28 | -0.11% | 82 |
| May 29, 2025 | 49.43 | 49.65 | 49.43 | 49.49 | 49.34 | 0.14% | 11,293 |
| May 28, 2025 | 49.42 | 49.43 | 49.42 | 49.42 | 49.27 | -0.06% | 1,127 |
| May 27, 2025 | 49.43 | 49.45 | 49.43 | 49.45 | 49.30 | -0.07% | 1,099 |
| May 23, 2025 | 49.50 | 49.50 | 49.49 | 49.49 | 49.18 | 0.15% | 2,550 |
| May 22, 2025 | 49.38 | 49.52 | 49.38 | 49.41 | 49.10 | 0.10% | 6,141 |
| May 21, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.05 | -0.35% | 228 |
| May 20, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.23 | -0.12% | 8 |
| May 19, 2025 | 49.43 | 49.60 | 49.43 | 49.60 | 49.29 | 0.01% | 3,385 |
| May 16, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.28 | 0.01% | 11 |
| May 15, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.28 | 0.31% | 13 |
| May 14, 2025 | 49.43 | 49.45 | 49.42 | 49.43 | 49.12 | -0.18% | 1,599 |
| May 13, 2025 | 49.49 | 49.52 | 49.49 | 49.52 | 49.21 | 0.17% | 255 |
| May 12, 2025 | 49.45 | 49.45 | 49.44 | 49.44 | 49.13 | -0.08% | 255 |
| May 9, 2025 | 49.47 | 49.49 | 49.47 | 49.48 | 49.17 | 0.09% | 815 |
| May 8, 2025 | 49.46 | 49.49 | 49.43 | 49.43 | 49.12 | -0.16% | 799 |
| May 7, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.20 | 0.11% | 3 |
| May 6, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.15 | 0.20% | 18 |
| May 5, 2025 | 49.37 | 49.37 | 49.36 | 49.36 | 49.05 | -0.09% | 25,258 |
| May 2, 2025 | 49.42 | 49.49 | 49.39 | 49.40 | 49.09 | -0.13% | 1,007 |
| May 1, 2025 | 49.44 | 49.47 | 49.44 | 49.47 | 49.16 | -0.03% | 537 |
| Apr 30, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.17 | 0.18% | 3 |
| Apr 29, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.08 | 0.16% | 1,024 |
| Apr 28, 2025 | 49.26 | 49.31 | 49.26 | 49.31 | 49.00 | 0.15% | 498 |
| Apr 25, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 48.93 | 0.02% | 3 |
| Apr 24, 2025 | 49.22 | 49.23 | 49.20 | 49.23 | 48.81 | 0.29% | 30,855 |
| Apr 23, 2025 | 49.09 | 49.12 | 49.08 | 49.08 | 48.67 | 0.29% | 706 |
| Apr 22, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.52 | 0.24% | 78 |
| Apr 21, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.41 | -0.43% | 84 |
| Apr 17, 2025 | 49.11 | 49.12 | 48.92 | 49.04 | 48.62 | -0.08% | 6,710 |
| Apr 16, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 48.66 | 0.18% | 10 |