BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents (TAXM)

NYSEARCA: TAXM · Real-Time Price · USD

50.30

-0.05 (-0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

50.30

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

TAXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.26	50.34	50.26	50.30	50.30	-0.10%	1,261
Apr 27, 2026	50.40	50.40	50.35	50.35	50.35	-0.01%	211
Apr 24, 2026	50.36	50.36	50.36	50.36	50.36	0.03%	171
Apr 23, 2026	50.34	50.34	50.34	50.34	50.34	-0.04%	32
Apr 22, 2026	50.36	50.36	50.36	50.36	50.36	0.06%	65
Apr 21, 2026	50.37	50.37	50.33	50.33	50.33	-0.06%	3,779
Apr 20, 2026	50.32	50.36	50.32	50.36	50.36	0.03%	2,006
Apr 17, 2026	50.34	50.34	50.34	50.34	50.34	0.31%	49
Apr 16, 2026	50.25	50.25	50.19	50.19	50.18	0.06%	1,202
Apr 15, 2026	50.16	50.16	50.16	50.16	50.15	-0.19%	40
Apr 14, 2026	50.22	50.37	50.18	50.25	50.25	0.19%	5,724
Apr 13, 2026	50.10	50.16	50.10	50.16	50.16	0.07%	19,751
Apr 10, 2026	50.17	50.17	50.12	50.12	50.12	-0.14%	1,022
Apr 9, 2026	50.13	50.25	50.13	50.19	50.19	0.16%	542
Apr 8, 2026	50.25	50.25	50.11	50.11	50.11	0.22%	24,443
Apr 7, 2026	50.01	50.01	50.01	50.01	50.01	0.05%	155
Apr 6, 2026	49.98	50.00	49.94	49.98	49.98	0.04%	32,561
Apr 2, 2026	49.96	49.96	49.96	49.96	49.96	0.13%	41
Apr 1, 2026	49.86	49.90	49.86	49.90	49.90	0.13%	1,546
Mar 31, 2026	49.79	49.88	49.79	49.83	49.75	0.26%	340
Mar 30, 2026	49.70	49.70	49.70	49.70	49.62	0.30%	100
Mar 27, 2026	49.46	49.55	49.46	49.55	49.47	-0.10%	549
Mar 26, 2026	49.72	49.72	49.58	49.60	49.52	-0.29%	8,129
Mar 25, 2026	49.72	49.75	49.71	49.75	49.66	0.21%	970
Mar 24, 2026	49.77	49.78	49.58	49.64	49.56	-0.66%	9,752
Mar 23, 2026	49.92	50.29	49.88	49.97	49.89	0.39%	2,741
Mar 20, 2026	49.95	49.96	49.78	49.78	49.70	-0.69%	3,707
Mar 19, 2026	50.13	50.13	50.13	50.13	50.05	-0.13%	344
Mar 18, 2026	50.25	50.25	50.19	50.19	50.11	-0.19%	299
Mar 17, 2026	50.29	50.29	50.29	50.29	50.21	-0.10%	16
Mar 16, 2026	50.42	50.43	50.34	50.34	50.26	0.22%	2,544
Mar 13, 2026	50.19	50.23	50.19	50.23	50.15	0.11%	2,139
Mar 12, 2026	50.22	50.22	50.16	50.18	50.09	-0.28%	438
Mar 11, 2026	50.34	50.36	50.30	50.32	50.23	-0.19%	2,404
Mar 10, 2026	50.45	50.45	50.41	50.41	50.33	-0.22%	319
Mar 9, 2026	50.44	50.52	50.44	50.52	50.44	0.22%	518
Mar 6, 2026	50.41	50.41	50.41	50.41	50.33	-0.13%	142
Mar 5, 2026	50.48	50.48	50.47	50.47	50.39	-0.16%	1,057
Mar 4, 2026	50.55	50.55	50.55	50.55	50.47	0.09%	56
Mar 3, 2026	50.50	50.51	50.50	50.51	50.43	-0.63%	222
Mar 2, 2026	50.88	50.89	50.83	50.83	50.75	-0.43%	2,158
Feb 27, 2026	51.09	51.09	51.05	51.05	50.81	-0.06%	454
Feb 26, 2026	51.05	51.26	51.05	51.08	50.84	0.14%	4,055
Feb 25, 2026	51.01	51.01	51.01	51.01	50.77	0.12%	303
Feb 24, 2026	50.95	50.95	50.95	50.95	50.71	0.08%	7
Feb 23, 2026	50.91	50.91	50.91	50.91	50.67	0.05%	7
Feb 20, 2026	50.86	50.88	50.86	50.88	50.65	0.03%	439
Feb 19, 2026	50.84	50.88	50.84	50.87	50.63	0.15%	1,800
Feb 18, 2026	50.73	50.82	50.73	50.79	50.55	-0.08%	2,458
Feb 17, 2026	50.80	50.83	50.80	50.83	50.60	0.13%	1,004
Feb 13, 2026	50.77	50.80	50.76	50.76	50.53	0.13%	720
Feb 12, 2026	50.70	50.70	50.70	50.70	50.46	0.22%	14
Feb 11, 2026	50.59	50.59	50.59	50.59	50.35	-0.09%	84
Feb 10, 2026	50.67	50.71	50.63	50.63	50.40	0.07%	2,191
Feb 9, 2026	50.56	50.59	50.54	50.59	50.36	0.21%	9,044
Feb 6, 2026	50.50	50.50	50.49	50.49	50.25	-0.15%	210
Feb 5, 2026	50.55	50.57	50.55	50.57	50.33	0.21%	649
Feb 4, 2026	50.44	50.48	50.40	50.46	50.23	0.08%	124,881
Feb 3, 2026	50.40	50.42	50.40	50.42	50.19	-0.03%	341
Feb 2, 2026	50.43	50.49	50.43	50.44	50.20	-0.28%	1,804
Jan 30, 2026	50.58	50.58	50.58	50.58	50.16	0.08%	180
Jan 29, 2026	50.54	50.54	50.54	50.54	50.12	-0.03%	643
Jan 28, 2026	50.55	50.55	50.55	50.55	50.14	0.09%	39
Jan 27, 2026	50.50	50.50	50.50	50.50	50.09	0.05%	381
Jan 26, 2026	50.47	50.49	50.47	50.48	50.07	0.07%	307
Jan 23, 2026	50.45	50.45	50.44	50.45	50.03	0.08%	587
Jan 22, 2026	50.42	50.42	50.41	50.41	49.99	-0.11%	838
Jan 21, 2026	50.38	50.46	50.36	50.46	50.05	0.16%	774
Jan 20, 2026	50.51	50.51	50.37	50.38	49.97	-0.17%	8,326
Jan 16, 2026	50.51	50.51	50.47	50.47	50.05	-0.10%	320
Jan 15, 2026	50.52	50.52	50.52	50.52	50.11	-0.05%	20
Jan 14, 2026	50.54	50.54	50.54	50.54	50.13	0.16%	509
Jan 13, 2026	50.51	50.51	50.47	50.47	50.05	0.02%	117
Jan 12, 2026	50.47	50.47	50.46	50.46	50.04	-0.06%	114
Jan 9, 2026	50.48	50.48	50.48	50.48	50.07	0.11%	90
Jan 8, 2026	50.47	50.50	50.43	50.43	50.01	-0.12%	12,060
Jan 7, 2026	50.49	50.49	50.49	50.49	50.07	0.21%	1,015
Jan 6, 2026	50.33	50.38	50.33	50.38	49.97	0.11%	3,282
Jan 5, 2026	50.30	50.37	50.27	50.33	49.92	0.11%	2,726
Jan 2, 2026	50.20	50.33	50.20	50.28	49.86	0.03%	1,485
Dec 31, 2025	50.23	50.26	50.23	50.26	49.85	0.03%	183
Dec 30, 2025	50.21	50.28	50.19	50.25	49.83	-0.22%	4,818
Dec 29, 2025	50.38	50.38	50.30	50.36	49.78	0.11%	701
Dec 26, 2025	50.30	50.31	50.29	50.30	49.73	-0.04%	2,074
Dec 24, 2025	50.29	50.32	50.29	50.32	49.75	-0.04%	243
Dec 23, 2025	50.29	50.35	50.29	50.34	49.77	0.12%	1,213
Dec 22, 2025	50.31	50.31	50.28	50.28	49.71	0.01%	1,971
Dec 19, 2025	50.31	50.48	50.28	50.28	49.70	-0.10%	25,549
Dec 18, 2025	50.33	50.51	50.32	50.32	49.75	0.12%	53,746
Dec 17, 2025	50.27	50.27	50.27	50.27	49.70	0.01%	2,452
Dec 16, 2025	50.19	50.26	50.19	50.26	49.69	0.13%	22,993
Dec 15, 2025	50.24	50.24	50.20	50.20	49.63	-0.10%	764
Dec 12, 2025	50.21	50.26	50.21	50.25	49.68	-	1,389
Dec 11, 2025	50.25	50.25	50.25	50.25	49.68	-	67
Dec 10, 2025	50.27	50.27	50.24	50.24	49.67	0.07%	24,916
Dec 9, 2025	50.23	50.23	50.21	50.21	49.64	0.03%	352
Dec 8, 2025	50.19	50.19	50.19	50.19	49.62	-0.03%	46
Dec 5, 2025	50.21	50.21	50.21	50.21	49.64	-0.10%	4
Dec 4, 2025	50.22	50.30	50.19	50.26	49.69	0.03%	2,117
Dec 3, 2025	50.25	50.25	50.25	50.25	49.68	0.05%	34