BondBloxx IR+M Tax-Aware Intermediate Duration ETF (TXXI)
NYSEARCA: TXXI · Real-Time Price · USD
50.50
+0.01 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
50.50
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TXXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.52 | 50.52 | 50.48 | 50.50 | 50.50 | 0.02% | 1,154 |
| Dec 4, 2025 | 50.45 | 50.52 | 50.45 | 50.49 | 50.49 | -0.05% | 1,213 |
| Dec 3, 2025 | 50.54 | 50.54 | 50.50 | 50.51 | 50.51 | 0.06% | 716 |
| Dec 2, 2025 | 50.53 | 50.53 | 50.48 | 50.48 | 50.48 | -0.11% | 1,481 |
| Dec 1, 2025 | 50.57 | 50.57 | 50.54 | 50.54 | 50.54 | -0.43% | 318 |
| Nov 28, 2025 | 50.72 | 50.75 | 50.70 | 50.75 | 50.60 | 0.02% | 1,041 |
| Nov 26, 2025 | 50.78 | 50.78 | 50.74 | 50.74 | 50.59 | 0.10% | 507 |
| Nov 25, 2025 | 50.69 | 50.73 | 50.68 | 50.69 | 50.54 | -0.14% | 1,595 |
| Nov 24, 2025 | 50.74 | 50.76 | 50.74 | 50.76 | 50.61 | 0.15% | 493 |
| Nov 21, 2025 | 50.75 | 50.75 | 50.68 | 50.68 | 50.53 | 0.02% | 304 |
| Nov 20, 2025 | 50.69 | 50.71 | 50.67 | 50.67 | 50.52 | 0.03% | 1,429 |
| Nov 19, 2025 | 50.63 | 50.66 | 50.63 | 50.66 | 50.50 | -0.10% | 394 |
| Nov 18, 2025 | 50.73 | 50.74 | 50.71 | 50.71 | 50.55 | 0.12% | 7,327 |
| Nov 17, 2025 | 50.68 | 50.69 | 50.65 | 50.65 | 50.49 | 0.08% | 513 |
| Nov 14, 2025 | 50.67 | 50.67 | 50.61 | 50.61 | 50.45 | -0.19% | 1,642 |
| Nov 13, 2025 | 50.64 | 50.70 | 50.64 | 50.70 | 50.55 | -0.12% | 842 |
| Nov 12, 2025 | 50.75 | 50.76 | 50.75 | 50.76 | 50.61 | -0.19% | 966 |
| Nov 11, 2025 | 50.84 | 50.86 | 50.84 | 50.86 | 50.70 | 0.30% | 533 |
| Nov 10, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.55 | 0.03% | 151 |
| Nov 7, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.54 | 0.03% | 8 |
| Nov 6, 2025 | 50.71 | 50.71 | 50.68 | 50.68 | 50.52 | 0.17% | 853 |
| Nov 5, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.44 | -0.18% | 51 |
| Nov 4, 2025 | 50.69 | 50.71 | 50.68 | 50.68 | 50.53 | 0.04% | 1,244 |
| Nov 3, 2025 | 50.62 | 50.66 | 50.62 | 50.66 | 50.51 | -0.28% | 1,285 |
| Oct 31, 2025 | 50.86 | 50.86 | 50.80 | 50.80 | 50.51 | 0.05% | 421 |
| Oct 30, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.49 | -0.06% | 12 |
| Oct 29, 2025 | 50.81 | 50.81 | 50.80 | 50.80 | 50.52 | -0.26% | 1,031 |
| Oct 28, 2025 | 50.82 | 50.94 | 50.82 | 50.94 | 50.65 | -0.32% | 8,088 |
| Oct 27, 2025 | 50.91 | 51.10 | 50.87 | 51.10 | 50.81 | 0.47% | 15,463 |
| Oct 24, 2025 | 50.91 | 50.91 | 50.86 | 50.86 | 50.57 | -0.07% | 596 |
| Oct 23, 2025 | 50.81 | 51.00 | 50.81 | 50.90 | 50.61 | 0.10% | 27,892 |
| Oct 22, 2025 | 50.88 | 50.88 | 50.83 | 50.85 | 50.56 | 0.03% | 6,798 |
| Oct 21, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.54 | -0.03% | 69 |
| Oct 20, 2025 | 50.85 | 50.85 | 50.80 | 50.85 | 50.56 | 0.19% | 4,412 |
| Oct 17, 2025 | 50.76 | 50.76 | 50.75 | 50.75 | 50.47 | 0.02% | 406 |
| Oct 16, 2025 | 50.68 | 50.78 | 50.68 | 50.75 | 50.46 | 0.26% | 3,068 |
| Oct 15, 2025 | 50.64 | 50.64 | 50.61 | 50.62 | 50.33 | -0.07% | 1,275 |
| Oct 14, 2025 | 50.61 | 50.66 | 50.61 | 50.65 | 50.36 | 0.11% | 4,770 |
| Oct 13, 2025 | 50.67 | 50.67 | 50.59 | 50.59 | 50.31 | 0.16% | 249 |
| Oct 10, 2025 | 50.51 | 50.52 | 50.48 | 50.52 | 50.23 | 0.26% | 4,886 |
| Oct 9, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.10 | 0.01% | 51 |
| Oct 8, 2025 | 50.45 | 50.45 | 50.37 | 50.38 | 50.10 | - | 577 |
| Oct 7, 2025 | 50.41 | 50.41 | 50.38 | 50.38 | 50.10 | 0.10% | 1,415 |
| Oct 6, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.05 | 0.02% | 159 |
| Oct 3, 2025 | 50.36 | 50.36 | 50.32 | 50.32 | 50.04 | 0.01% | 333 |
| Oct 2, 2025 | 50.36 | 50.36 | 50.32 | 50.32 | 50.03 | 0.04% | 221 |
| Oct 1, 2025 | 50.34 | 50.34 | 50.30 | 50.30 | 50.01 | -0.24% | 2,441 |
| Sep 30, 2025 | 50.39 | 50.42 | 50.39 | 50.42 | 49.99 | 0.10% | 203 |
| Sep 29, 2025 | 50.35 | 50.37 | 50.35 | 50.37 | 49.94 | 0.02% | 802 |
| Sep 26, 2025 | 50.37 | 50.38 | 50.34 | 50.36 | 49.93 | 0.07% | 6,648 |