Northern Trust Intermediate Tax-Exempt Bond ETF (TAXI)
NASDAQ: TAXI · Real-Time Price · USD
51.31
-0.05 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.28 | 51.31 | 51.28 | 51.31 | 51.31 | -0.09% | 21,635 |
| Apr 27, 2026 | 51.37 | 51.37 | 51.35 | 51.35 | 51.35 | -0.05% | 3,561 |
| Apr 24, 2026 | 51.33 | 51.38 | 51.33 | 51.38 | 51.38 | 0.09% | 22,865 |
| Apr 23, 2026 | 51.30 | 51.33 | 51.30 | 51.33 | 51.33 | -0.01% | 1,162 |
| Apr 22, 2026 | 51.35 | 51.35 | 51.32 | 51.34 | 51.34 | 0.03% | 8,926 |
| Apr 21, 2026 | 51.33 | 51.33 | 51.31 | 51.32 | 51.32 | -0.06% | 7,909 |
| Apr 20, 2026 | 51.37 | 51.37 | 51.33 | 51.35 | 51.35 | -0.04% | 876 |
| Apr 17, 2026 | 51.34 | 51.37 | 51.34 | 51.37 | 51.37 | 0.22% | 20,660 |
| Apr 16, 2026 | 51.23 | 51.26 | 51.23 | 51.26 | 51.26 | 0.08% | 3,095 |
| Apr 15, 2026 | 51.24 | 51.24 | 51.14 | 51.22 | 51.22 | -0.09% | 10,665 |
| Apr 14, 2026 | 51.22 | 51.26 | 51.22 | 51.26 | 51.26 | -0.12% | 37,210 |
| Apr 13, 2026 | 51.26 | 51.32 | 51.26 | 51.32 | 51.32 | 0.11% | 10,762 |
| Apr 10, 2026 | 51.30 | 51.30 | 51.27 | 51.27 | 51.27 | -0.04% | 1,364 |
| Apr 9, 2026 | 51.22 | 51.29 | 51.21 | 51.29 | 51.29 | 0.16% | 10,456 |
| Apr 8, 2026 | 51.28 | 51.28 | 51.17 | 51.21 | 51.21 | 0.25% | 7,457 |
| Apr 7, 2026 | 51.08 | 51.09 | 51.05 | 51.08 | 51.08 | 0.06% | 7,602 |
| Apr 6, 2026 | 51.06 | 51.06 | 51.04 | 51.05 | 51.05 | -0.02% | 7,410 |
| Apr 2, 2026 | 51.01 | 51.08 | 51.01 | 51.05 | 51.05 | 0.11% | 41,732 |
| Apr 1, 2026 | 51.00 | 51.00 | 50.95 | 51.00 | 51.00 | 0.06% | 8,332 |
| Mar 31, 2026 | 50.96 | 51.01 | 50.91 | 50.97 | 50.87 | 0.16% | 19,647 |
| Mar 30, 2026 | 50.93 | 50.93 | 50.85 | 50.89 | 50.79 | 0.04% | 11,352 |
| Mar 27, 2026 | 50.78 | 50.87 | 50.78 | 50.87 | 50.77 | -0.02% | 7,966 |
| Mar 26, 2026 | 50.90 | 50.90 | 50.88 | 50.88 | 50.78 | -0.10% | 301 |
| Mar 25, 2026 | 50.93 | 50.93 | 50.88 | 50.93 | 50.83 | 0.18% | 12,399 |
| Mar 24, 2026 | 51.05 | 51.05 | 50.82 | 50.84 | 50.74 | -0.47% | 41,729 |
| Mar 23, 2026 | 51.10 | 51.14 | 51.05 | 51.08 | 50.98 | 0.08% | 82,393 |
| Mar 20, 2026 | 51.24 | 51.24 | 51.04 | 51.04 | 50.94 | -0.53% | 22,116 |
| Mar 19, 2026 | 51.34 | 52.18 | 51.21 | 51.31 | 51.21 | -0.13% | 17,531 |
| Mar 18, 2026 | 51.41 | 51.44 | 51.32 | 51.37 | 51.27 | -0.15% | 58,818 |
| Mar 17, 2026 | 51.50 | 51.50 | 51.42 | 51.45 | 51.35 | 0.08% | 32,157 |
| Mar 16, 2026 | 51.40 | 51.41 | 51.37 | 51.41 | 51.31 | -0.05% | 12,147 |
| Mar 13, 2026 | 51.36 | 51.43 | 51.36 | 51.43 | 51.33 | 0.20% | 340,350 |
| Mar 12, 2026 | 51.47 | 51.47 | 51.31 | 51.33 | 51.23 | -0.29% | 55,782 |
| Mar 11, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.38 | -0.24% | 11 |
| Mar 10, 2026 | 51.62 | 51.62 | 51.58 | 51.61 | 51.51 | -0.08% | 7,316 |
| Mar 9, 2026 | 51.60 | 51.65 | 51.59 | 51.65 | 51.55 | 0.03% | 62,869 |
| Mar 6, 2026 | 51.60 | 51.63 | 51.60 | 51.63 | 51.53 | -0.06% | 1,315 |
| Mar 5, 2026 | 51.61 | 51.66 | 51.61 | 51.66 | 51.56 | -0.03% | 5,058 |
| Mar 4, 2026 | 51.65 | 51.68 | 51.65 | 51.68 | 51.58 | - | 1,165 |
| Mar 3, 2026 | 51.73 | 51.73 | 51.65 | 51.68 | 51.58 | -0.41% | 8,715 |
| Mar 2, 2026 | 51.91 | 51.91 | 51.87 | 51.89 | 51.79 | -0.40% | 46,504 |
| Feb 27, 2026 | 52.10 | 52.10 | 52.07 | 52.10 | 51.89 | 0.07% | 26,000 |
| Feb 26, 2026 | 52.09 | 52.09 | 52.05 | 52.07 | 51.86 | 0.03% | 26,067 |
| Feb 25, 2026 | 52.06 | 52.06 | 52.03 | 52.05 | 51.84 | 0.01% | 29,222 |
| Feb 24, 2026 | 52.02 | 52.06 | 51.98 | 52.04 | 51.84 | 0.04% | 35,264 |
| Feb 23, 2026 | 52.03 | 52.03 | 51.96 | 52.03 | 51.82 | 0.04% | 4,517 |
| Feb 20, 2026 | 51.99 | 52.01 | 51.98 | 52.01 | 51.80 | 0.03% | 1,950 |
| Feb 19, 2026 | 51.98 | 52.00 | 51.90 | 51.99 | 51.78 | 0.01% | 23,184 |
| Feb 18, 2026 | 51.95 | 51.99 | 51.95 | 51.99 | 51.78 | -0.02% | 22,884 |
| Feb 17, 2026 | 51.95 | 52.00 | 51.95 | 52.00 | 51.79 | 0.10% | 13,545 |
| Feb 13, 2026 | 51.97 | 51.98 | 51.91 | 51.94 | 51.74 | 0.01% | 8,069 |
| Feb 12, 2026 | 51.88 | 51.94 | 51.86 | 51.94 | 51.73 | 0.14% | 31,494 |
| Feb 11, 2026 | 51.83 | 51.86 | 51.83 | 51.86 | 51.66 | 0.03% | 1,123 |
| Feb 10, 2026 | 51.86 | 51.88 | 51.83 | 51.85 | 51.65 | 0.02% | 2,674 |
| Feb 9, 2026 | 51.80 | 51.84 | 51.80 | 51.84 | 51.63 | 0.08% | 6,267 |
| Feb 6, 2026 | 51.76 | 51.80 | 51.76 | 51.80 | 51.60 | 0.04% | 2,629 |
| Feb 5, 2026 | 51.77 | 51.78 | 51.70 | 51.78 | 51.58 | 0.10% | 5,347 |
| Feb 4, 2026 | 51.69 | 51.73 | 51.65 | 51.73 | 51.53 | 0.07% | 3,018 |
| Feb 3, 2026 | 51.66 | 51.70 | 51.66 | 51.69 | 51.49 | 0.07% | 26,880 |
| Feb 2, 2026 | 51.66 | 51.66 | 51.65 | 51.66 | 51.46 | -0.28% | 1,944 |
| Jan 30, 2026 | 51.79 | 51.80 | 51.78 | 51.80 | 51.45 | 0.12% | 1,011 |
| Jan 29, 2026 | 51.72 | 51.74 | 51.67 | 51.74 | 51.38 | - | 8,955 |
| Jan 28, 2026 | 51.71 | 51.74 | 51.68 | 51.74 | 51.38 | 0.06% | 14,376 |
| Jan 27, 2026 | 51.69 | 51.71 | 51.68 | 51.71 | 51.35 | 0.11% | 3,164 |
| Jan 26, 2026 | 51.69 | 51.69 | 51.57 | 51.65 | 51.30 | -0.04% | 19,695 |
| Jan 23, 2026 | 51.66 | 51.67 | 51.65 | 51.67 | 51.32 | 0.05% | 23,187 |
| Jan 22, 2026 | 51.62 | 51.65 | 51.62 | 51.65 | 51.30 | - | 546 |
| Jan 21, 2026 | 51.60 | 51.65 | 51.59 | 51.65 | 51.30 | 0.10% | 2,978 |
| Jan 20, 2026 | 51.63 | 51.63 | 51.58 | 51.60 | 51.25 | -0.17% | 6,391 |
| Jan 16, 2026 | 51.70 | 51.70 | 51.62 | 51.69 | 51.34 | 0.02% | 15,085 |
| Jan 15, 2026 | 51.69 | 51.69 | 51.60 | 51.68 | 51.32 | 0.03% | 13,294 |
| Jan 14, 2026 | 51.66 | 51.66 | 51.65 | 51.66 | 51.31 | 0.12% | 24,082 |
| Jan 13, 2026 | 51.64 | 51.64 | 51.54 | 51.60 | 51.25 | -0.05% | 19,650 |
| Jan 12, 2026 | 51.63 | 51.63 | 51.61 | 51.63 | 51.28 | -0.03% | 21,637 |
| Jan 9, 2026 | 51.61 | 51.65 | 51.61 | 51.65 | 51.29 | 0.09% | 27,686 |
| Jan 8, 2026 | 51.56 | 51.60 | 51.56 | 51.60 | 51.25 | 0.02% | 13,516 |
| Jan 7, 2026 | 51.54 | 51.59 | 51.53 | 51.59 | 51.24 | 0.20% | 13,500 |
| Jan 6, 2026 | 51.45 | 51.49 | 51.43 | 51.49 | 51.13 | 0.08% | 13,990 |
| Jan 5, 2026 | 51.45 | 51.46 | 51.43 | 51.45 | 51.09 | 0.05% | 14,207 |
| Jan 2, 2026 | 51.37 | 51.42 | 51.37 | 51.42 | 51.07 | 0.13% | 10,201 |
| Dec 31, 2025 | 51.32 | 51.37 | 51.32 | 51.36 | 51.00 | 0.06% | 34,216 |
| Dec 30, 2025 | 51.33 | 51.35 | 51.32 | 51.33 | 50.97 | -0.06% | 45,603 |
| Dec 29, 2025 | 51.32 | 51.36 | 51.31 | 51.36 | 51.00 | 0.12% | 32,699 |
| Dec 26, 2025 | 51.29 | 51.30 | 51.27 | 51.30 | 50.94 | - | 2,665 |
| Dec 24, 2025 | 51.27 | 51.30 | 51.25 | 51.30 | 50.94 | 0.10% | 3,250 |
| Dec 23, 2025 | 51.25 | 51.25 | 51.23 | 51.25 | 50.89 | -0.03% | 13,809 |
| Dec 22, 2025 | 51.25 | 51.26 | 51.25 | 51.26 | 50.91 | - | 5,098 |
| Dec 19, 2025 | 51.21 | 51.26 | 51.20 | 51.26 | 50.91 | 0.01% | 15,005 |
| Dec 18, 2025 | 51.29 | 51.29 | 51.23 | 51.26 | 50.85 | -0.03% | 18,809 |
| Dec 17, 2025 | 51.25 | 51.27 | 51.24 | 51.27 | 50.86 | 0.01% | 41,645 |
| Dec 16, 2025 | 51.23 | 51.27 | 51.21 | 51.27 | 50.86 | 0.04% | 22,298 |
| Dec 15, 2025 | 51.26 | 51.26 | 51.22 | 51.25 | 50.84 | 0.08% | 26,490 |
| Dec 12, 2025 | 51.21 | 51.21 | 51.19 | 51.21 | 50.80 | 0.03% | 21,708 |
| Dec 11, 2025 | 51.23 | 51.24 | 51.18 | 51.19 | 50.78 | - | 55,004 |
| Dec 10, 2025 | 51.16 | 51.19 | 51.15 | 51.19 | 50.78 | -0.04% | 132,713 |
| Dec 9, 2025 | 51.20 | 51.30 | 51.19 | 51.21 | 50.80 | 0.05% | 40,170 |
| Dec 8, 2025 | 51.15 | 51.19 | 51.15 | 51.19 | 50.78 | 0.11% | 3,316 |
| Dec 5, 2025 | 51.09 | 51.13 | 51.09 | 51.13 | 50.72 | -0.03% | 16,506 |
| Dec 4, 2025 | 51.10 | 51.15 | 51.10 | 51.15 | 50.74 | 0.08% | 107,163 |
| Dec 3, 2025 | 51.12 | 51.12 | 51.11 | 51.11 | 50.70 | 0.01% | 13,688 |