TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.71	50.73	50.70	50.72	50.72	-0.17%	13,293
Dec 4, 2025	50.69	50.83	50.69	50.80	50.80	0.16%	51,089
Dec 3, 2025	50.67	50.73	50.67	50.72	50.72	0.10%	4,884
Dec 2, 2025	50.69	50.71	50.67	50.67	50.67	-0.01%	42,701
Dec 1, 2025	50.54	50.72	50.54	50.68	50.68	-0.34%	29,526
Nov 28, 2025	50.83	50.91	50.83	50.85	50.71	0.09%	3,387
Nov 26, 2025	50.75	50.90	50.75	50.80	50.66	-0.06%	32,491
Nov 25, 2025	50.83	50.88	50.80	50.83	50.69	-0.01%	9,942
Nov 24, 2025	50.81	50.84	50.80	50.84	50.70	0.16%	6,427
Nov 21, 2025	50.84	50.84	50.75	50.76	50.62	-0.06%	47,130
Nov 20, 2025	50.79	50.79	50.79	50.79	50.65	-0.02%	13,469
Nov 19, 2025	50.81	50.81	50.79	50.80	50.66	-0.01%	3,530
Nov 18, 2025	50.81	50.85	50.78	50.80	50.66	-	11,057
Nov 17, 2025	50.79	50.84	50.79	50.80	50.66	0.03%	26,915
Nov 14, 2025	50.80	50.84	50.77	50.79	50.65	0.02%	19,812
Nov 13, 2025	50.78	50.79	50.74	50.78	50.64	-0.07%	16,612
Nov 12, 2025	50.81	50.86	50.79	50.81	50.67	-0.01%	14,913
Nov 11, 2025	50.79	50.82	50.79	50.82	50.68	0.02%	7,420
Nov 10, 2025	50.76	50.82	50.76	50.81	50.67	0.03%	8,664
Nov 7, 2025	50.77	50.81	50.77	50.79	50.65	0.04%	57,217
Nov 6, 2025	50.77	50.81	50.75	50.77	50.63	0.04%	13,570
Nov 5, 2025	50.76	50.78	50.73	50.75	50.61	0.02%	24,968
Nov 4, 2025	50.78	50.80	50.74	50.74	50.60	0.08%	19,983
Nov 3, 2025	50.65	50.79	50.65	50.70	50.56	-0.29%	46,320
Oct 31, 2025	50.86	50.97	50.85	50.85	50.57	-0.35%	23,415
Oct 30, 2025	50.87	51.03	50.79	51.03	50.75	0.26%	22,306
Oct 29, 2025	50.92	51.01	50.90	50.90	50.62	-0.10%	58,819
Oct 28, 2025	50.92	51.02	50.92	50.95	50.67	0.01%	51,939
Oct 27, 2025	50.88	51.00	50.88	50.95	50.66	-0.04%	30,606
Oct 24, 2025	50.93	51.04	50.90	50.97	50.68	0.07%	40,038
Oct 23, 2025	51.04	51.04	50.88	50.93	50.65	-0.01%	29,128
Oct 22, 2025	50.93	50.98	50.92	50.93	50.65	0.02%	31,403
Oct 21, 2025	50.79	50.98	50.79	50.92	50.64	0.01%	28,742
Oct 20, 2025	50.92	50.97	50.89	50.92	50.64	-0.04%	30,544
Oct 17, 2025	50.92	50.98	50.92	50.94	50.66	0.04%	58,115
Oct 16, 2025	50.90	50.97	50.89	50.92	50.64	0.09%	66,539
Oct 15, 2025	50.88	51.00	50.85	50.87	50.59	0.07%	49,244
Oct 14, 2025	50.89	50.95	50.83	50.83	50.55	-0.11%	73,069
Oct 13, 2025	50.87	50.93	50.87	50.89	50.61	0.09%	51,708
Oct 10, 2025	50.87	50.88	50.82	50.85	50.57	0.06%	9,751
Oct 9, 2025	50.83	50.84	50.82	50.82	50.54	-0.04%	3,869
Oct 8, 2025	50.83	50.84	50.81	50.84	50.56	0.01%	1,226
Oct 7, 2025	50.84	50.90	50.80	50.83	50.55	-0.06%	66,615
Oct 6, 2025	50.84	50.95	50.78	50.86	50.58	-	18,841
Oct 3, 2025	50.82	50.86	50.82	50.86	50.58	0.06%	16,216
Oct 2, 2025	50.87	50.93	50.77	50.83	50.55	-0.02%	14,423
Oct 1, 2025	50.85	50.89	50.82	50.84	50.56	-0.27%	8,405
Sep 30, 2025	50.98	51.05	50.95	50.98	50.56	-0.10%	27,400
Sep 29, 2025	50.92	51.09	50.92	51.03	50.60	-0.10%	26,802
Sep 26, 2025	50.98	51.11	50.96	51.08	50.65	0.21%	31,071