BondBloxx IR+M Tax-Aware Short Duration ETF (TAXX)
NYSEARCA: TAXX · Real-Time Price · USD
50.80
+0.01 (0.02%)
At close: Aug 14, 2025, 4:00 PM
50.80
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
TAXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.77 | 50.82 | 50.77 | 50.82 | - | 0.06% | 481 |
| Aug 13, 2025 | 50.83 | 50.83 | 50.79 | 50.79 | 50.79 | -0.01% | 4,718 |
| Aug 12, 2025 | 50.79 | 50.90 | 50.75 | 50.80 | 50.80 | 0.08% | 3,737 |
| Aug 11, 2025 | 50.76 | 50.78 | 50.73 | 50.76 | 50.76 | -0.02% | 15,119 |
| Aug 8, 2025 | 50.76 | 50.78 | 50.74 | 50.77 | 50.77 | 0.13% | 4,147 |
| Aug 7, 2025 | 50.74 | 50.83 | 50.69 | 50.70 | 50.70 | -0.07% | 20,604 |
| Aug 6, 2025 | 50.73 | 50.82 | 50.70 | 50.74 | 50.74 | -0.01% | 9,046 |
| Aug 5, 2025 | 50.74 | 50.82 | 50.72 | 50.74 | 50.74 | - | 5,571 |
| Aug 4, 2025 | 50.71 | 50.78 | 50.70 | 50.74 | 50.74 | 0.07% | 16,958 |
| Aug 1, 2025 | 50.81 | 50.81 | 50.64 | 50.71 | 50.71 | -0.09% | 11,573 |
| Jul 31, 2025 | 50.71 | 50.87 | 50.71 | 50.75 | 50.60 | -0.09% | 6,719 |
| Jul 30, 2025 | 50.76 | 50.90 | 50.71 | 50.80 | 50.64 | 0.06% | 30,738 |
| Jul 29, 2025 | 50.72 | 50.79 | 50.70 | 50.77 | 50.61 | 0.12% | 31,995 |
| Jul 28, 2025 | 50.70 | 50.74 | 50.70 | 50.71 | 50.55 | - | 7,778 |
| Jul 25, 2025 | 50.69 | 50.73 | 50.60 | 50.71 | 50.55 | 0.06% | 11,884 |
| Jul 24, 2025 | 50.65 | 50.72 | 50.65 | 50.68 | 50.52 | -0.04% | 1,830 |
| Jul 23, 2025 | 50.83 | 50.83 | 50.67 | 50.70 | 50.54 | -0.20% | 26,550 |
| Jul 22, 2025 | 50.70 | 50.83 | 50.66 | 50.80 | 50.64 | -0.01% | 36,804 |
| Jul 21, 2025 | 50.98 | 50.98 | 50.66 | 50.80 | 50.65 | 0.36% | 50,935 |
| Jul 18, 2025 | 50.65 | 50.72 | 50.62 | 50.62 | 50.47 | -0.03% | 45,877 |
| Jul 17, 2025 | 50.65 | 50.69 | 50.60 | 50.64 | 50.48 | 0.01% | 9,968 |
| Jul 16, 2025 | 50.66 | 50.73 | 50.62 | 50.63 | 50.48 | -0.02% | 19,493 |
| Jul 15, 2025 | 50.64 | 50.74 | 50.62 | 50.64 | 50.49 | - | 13,909 |
| Jul 14, 2025 | 50.61 | 51.04 | 50.61 | 50.64 | 50.49 | 0.04% | 21,713 |
| Jul 11, 2025 | 50.62 | 50.65 | 50.59 | 50.62 | 50.47 | -0.06% | 7,616 |
| Jul 10, 2025 | 50.65 | 50.67 | 50.59 | 50.65 | 50.50 | 0.03% | 4,673 |
| Jul 9, 2025 | 50.64 | 50.70 | 50.61 | 50.63 | 50.48 | 0.01% | 50,539 |
| Jul 8, 2025 | 50.63 | 50.64 | 50.62 | 50.63 | 50.48 | 0.03% | 7,891 |
| Jul 7, 2025 | 50.56 | 50.65 | 50.56 | 50.62 | 50.46 | 0.07% | 4,110 |
| Jul 3, 2025 | 50.57 | 50.60 | 50.57 | 50.58 | 50.43 | -0.01% | 7,486 |
| Jul 2, 2025 | 50.59 | 50.73 | 50.55 | 50.59 | 50.43 | 0.02% | 5,274 |
| Jul 1, 2025 | 50.60 | 50.67 | 50.53 | 50.58 | 50.42 | -0.93% | 7,005 |
| Jun 30, 2025 | 50.69 | 51.20 | 50.69 | 51.05 | 50.74 | 0.71% | 20,576 |
| Jun 27, 2025 | 50.67 | 50.75 | 50.67 | 50.69 | 50.38 | 0.02% | 7,615 |
| Jun 26, 2025 | 50.69 | 50.71 | 50.65 | 50.68 | 50.37 | 0.06% | 3,412 |
| Jun 25, 2025 | 50.67 | 50.69 | 50.64 | 50.65 | 50.34 | -0.06% | 6,411 |
| Jun 24, 2025 | 50.69 | 50.70 | 50.65 | 50.68 | 50.37 | - | 10,321 |
| Jun 23, 2025 | 50.64 | 50.78 | 50.60 | 50.68 | 50.37 | 0.08% | 11,656 |
| Jun 20, 2025 | 50.59 | 50.74 | 50.59 | 50.64 | 50.33 | 0.15% | 10,864 |
| Jun 18, 2025 | 50.57 | 50.71 | 50.53 | 50.57 | 50.26 | 0.02% | 4,539 |
| Jun 17, 2025 | 50.57 | 50.70 | 50.55 | 50.56 | 50.25 | 0.02% | 3,881 |
| Jun 16, 2025 | 50.56 | 50.67 | 50.51 | 50.55 | 50.24 | 0.05% | 5,439 |
| Jun 13, 2025 | 50.54 | 50.64 | 50.48 | 50.52 | 50.21 | - | 22,539 |
| Jun 12, 2025 | 50.56 | 50.63 | 50.48 | 50.52 | 50.21 | - | 3,822 |
| Jun 11, 2025 | 50.53 | 50.66 | 50.49 | 50.52 | 50.21 | 0.06% | 32,013 |
| Jun 10, 2025 | 50.50 | 50.62 | 50.45 | 50.49 | 50.18 | 0.12% | 6,539 |
| Jun 9, 2025 | 50.48 | 50.50 | 50.43 | 50.43 | 50.12 | -0.05% | 1,432 |
| Jun 6, 2025 | 50.50 | 50.50 | 50.43 | 50.46 | 50.15 | 0.04% | 6,746 |
| Jun 5, 2025 | 50.44 | 50.47 | 50.44 | 50.44 | 50.13 | -0.02% | 2,229 |
| Jun 4, 2025 | 50.42 | 50.46 | 50.39 | 50.45 | 50.14 | 0.09% | 6,715 |