Northern Trust Tax-Exempt Bond ETF (TAXT)
NASDAQ: TAXT · Real-Time Price · USD
51.88
-0.01 (-0.02%)
Mar 4, 2026, 4:00 PM EST - Market closed
TAXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.01% | 1,101 |
| Mar 3, 2026 | 51.86 | 51.89 | 51.86 | 51.89 | 51.89 | -0.42% | 806 |
| Mar 2, 2026 | 52.14 | 52.15 | 52.08 | 52.11 | 52.11 | -0.51% | 8,144 |
| Feb 27, 2026 | 52.34 | 52.37 | 52.30 | 52.37 | 52.26 | 0.09% | 26,136 |
| Feb 26, 2026 | 52.32 | 52.33 | 52.32 | 52.33 | 52.21 | 0.10% | 48,664 |
| Feb 25, 2026 | 52.26 | 52.29 | 52.26 | 52.28 | 52.16 | 0.08% | 5,945 |
| Feb 24, 2026 | 52.25 | 52.25 | 52.24 | 52.24 | 52.12 | 0.05% | 59,124 |
| Feb 23, 2026 | 52.20 | 52.21 | 52.19 | 52.21 | 52.10 | 0.07% | 416 |
| Feb 20, 2026 | 52.14 | 52.18 | 52.14 | 52.18 | 52.06 | 0.05% | 1,650 |
| Feb 19, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.04 | 0.05% | - |
| Feb 18, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 52.01 | - | - |
| Feb 17, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 52.01 | 0.06% | - |
| Feb 13, 2026 | 52.05 | 52.10 | 52.02 | 52.10 | 51.98 | 0.15% | 4,641 |
| Feb 12, 2026 | 51.98 | 52.02 | 51.98 | 52.02 | 51.90 | 0.21% | 1,235 |
| Feb 11, 2026 | 51.91 | 51.91 | 51.88 | 51.91 | 51.79 | -0.08% | 31,837 |
| Feb 10, 2026 | 52.00 | 52.00 | 51.95 | 51.95 | 51.83 | -0.03% | 4,204 |
| Feb 9, 2026 | 51.94 | 51.96 | 51.94 | 51.96 | 51.85 | 0.19% | 2,021 |
| Feb 6, 2026 | 51.84 | 51.86 | 51.84 | 51.86 | 51.75 | -0.01% | 656 |
| Feb 5, 2026 | 51.85 | 51.87 | 51.81 | 51.87 | 51.75 | 0.09% | 2,301 |
| Feb 4, 2026 | 51.75 | 51.82 | 51.75 | 51.82 | 51.71 | 0.10% | 764 |
| Feb 3, 2026 | 51.76 | 51.77 | 51.76 | 51.77 | 51.66 | 0.07% | 52,536 |
| Feb 2, 2026 | 51.72 | 51.74 | 51.72 | 51.74 | 51.62 | -0.25% | 316 |
| Jan 30, 2026 | 51.87 | 51.87 | 51.85 | 51.86 | 51.60 | 0.11% | 2,916 |
| Jan 29, 2026 | 51.81 | 51.82 | 51.81 | 51.81 | 51.54 | -0.03% | 4,564 |
| Jan 28, 2026 | 51.79 | 51.82 | 51.79 | 51.82 | 51.55 | 0.05% | 3,423 |
| Jan 27, 2026 | 51.78 | 51.80 | 51.78 | 51.80 | 51.53 | 0.12% | 1,488 |
| Jan 26, 2026 | 51.77 | 51.77 | 51.74 | 51.74 | 51.47 | -0.04% | 12,988 |
| Jan 23, 2026 | 51.74 | 51.76 | 51.74 | 51.76 | 51.49 | 0.04% | 244 |
| Jan 22, 2026 | 51.71 | 51.74 | 51.70 | 51.74 | 51.47 | 0.02% | 18,233 |
| Jan 21, 2026 | 51.65 | 51.73 | 51.63 | 51.73 | 51.46 | 0.14% | 6,078 |
| Jan 20, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.39 | -0.28% | 7 |
| Jan 16, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.53 | -0.03% | 3 |
| Jan 15, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.55 | -0.02% | 406 |
| Jan 14, 2026 | 51.81 | 51.83 | 51.81 | 51.83 | 51.56 | 0.12% | 2,581 |
| Jan 13, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.50 | - | - |
| Jan 12, 2026 | 51.77 | 51.77 | 51.74 | 51.77 | 51.50 | -0.07% | 16,805 |
| Jan 9, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.53 | 0.14% | 5 |
| Jan 8, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.46 | -0.06% | 21 |
| Jan 7, 2026 | 51.73 | 51.76 | 51.73 | 51.76 | 51.49 | 0.24% | 100 |
| Jan 6, 2026 | 51.56 | 51.63 | 51.56 | 51.63 | 51.36 | 0.10% | 45,371 |
| Jan 5, 2026 | 51.59 | 51.59 | 51.55 | 51.58 | 51.31 | 0.07% | 27,189 |
| Jan 2, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.28 | 0.17% | - |
| Dec 31, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.19 | 0.07% | 102 |
| Dec 30, 2025 | 51.45 | 51.45 | 51.43 | 51.43 | 51.16 | -0.11% | 8,812 |
| Dec 29, 2025 | 51.45 | 51.48 | 51.45 | 51.48 | 51.21 | 0.12% | 262 |
| Dec 26, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.15 | -0.07% | 1 |
| Dec 24, 2025 | 51.44 | 51.46 | 51.44 | 51.46 | 51.19 | 0.10% | 1,901 |
| Dec 23, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.14 | 0.13% | - |
| Dec 22, 2025 | 51.37 | 51.39 | 51.31 | 51.34 | 51.08 | -0.09% | 19,895 |
| Dec 19, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.12 | -0.07% | - |
| Dec 18, 2025 | 51.50 | 51.50 | 51.42 | 51.42 | 51.04 | -0.09% | 2,429 |
| Dec 17, 2025 | 51.43 | 51.47 | 51.43 | 51.47 | 51.09 | -0.01% | 22,904 |
| Dec 16, 2025 | 51.44 | 51.47 | 51.40 | 51.47 | 51.09 | 0.09% | 4,490 |
| Dec 15, 2025 | 51.45 | 51.45 | 51.38 | 51.42 | 51.04 | 0.04% | 2,635 |
| Dec 12, 2025 | 51.42 | 51.42 | 51.37 | 51.40 | 51.02 | -0.02% | 8,806 |
| Dec 11, 2025 | 51.44 | 51.51 | 51.41 | 51.41 | 51.03 | 0.01% | 6,457 |
| Dec 10, 2025 | 51.37 | 51.44 | 51.37 | 51.41 | 51.03 | 0.06% | 12,764 |
| Dec 9, 2025 | 51.38 | 51.40 | 51.36 | 51.38 | 51.00 | 0.04% | 10,432 |
| Dec 8, 2025 | 51.34 | 51.45 | 51.34 | 51.36 | 50.98 | -0.17% | 9,052 |
| Dec 5, 2025 | 51.40 | 51.47 | 51.40 | 51.44 | 51.06 | 0.23% | 25,582 |
| Dec 4, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.94 | 0.02% | 1 |
| Dec 3, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.94 | 0.12% | 172,557 |
| Dec 2, 2025 | 51.29 | 51.29 | 51.21 | 51.26 | 50.88 | -0.05% | 45,924 |
| Dec 1, 2025 | 51.29 | 51.29 | 51.24 | 51.28 | 50.90 | -0.59% | 14,726 |
| Nov 28, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.05 | 0.02% | - |
| Nov 26, 2025 | 51.53 | 51.58 | 51.53 | 51.58 | 51.04 | 0.13% | 1,050 |
| Nov 25, 2025 | 51.50 | 51.51 | 51.50 | 51.51 | 50.98 | 0.07% | 100 |
| Nov 24, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 50.94 | 0.02% | 1,209 |
| Nov 21, 2025 | 51.34 | 51.47 | 51.34 | 51.47 | 50.93 | 0.33% | 46,286 |
| Nov 20, 2025 | 51.34 | 51.34 | 51.27 | 51.30 | 50.76 | 0.02% | 2,227 |
| Nov 19, 2025 | 51.39 | 51.39 | 51.25 | 51.29 | 50.75 | -0.11% | 9,845 |
| Nov 18, 2025 | 51.39 | 51.39 | 51.30 | 51.34 | 50.81 | 0.06% | 40,862 |
| Nov 17, 2025 | 51.34 | 51.36 | 51.31 | 51.31 | 50.78 | -0.04% | 700 |
| Nov 14, 2025 | 51.40 | 51.40 | 51.33 | 51.33 | 50.80 | -0.14% | 2,500 |
| Nov 13, 2025 | 51.43 | 51.43 | 51.40 | 51.40 | 50.87 | -0.15% | 20,046 |
| Nov 12, 2025 | 51.49 | 51.49 | 51.48 | 51.48 | 50.94 | -0.13% | 100 |
| Nov 11, 2025 | 51.51 | 51.54 | 51.50 | 51.54 | 51.01 | 0.16% | 3,243 |
| Nov 10, 2025 | 51.45 | 51.46 | 51.45 | 51.46 | 50.93 | 0.06% | 703 |
| Nov 7, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 50.90 | 0.04% | 27 |
| Nov 6, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 50.88 | 0.18% | 54 |
| Nov 5, 2025 | 51.34 | 51.34 | 51.30 | 51.32 | 50.79 | -0.19% | 12,294 |
| Nov 4, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 50.89 | 0.12% | 4 |
| Nov 3, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 50.83 | -0.44% | - |
| Oct 31, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 50.90 | 0.18% | 20 |
| Oct 30, 2025 | 51.43 | 51.50 | 51.43 | 51.50 | 50.81 | -0.10% | 5,820 |
| Oct 29, 2025 | 51.61 | 51.61 | 51.55 | 51.55 | 50.86 | -0.16% | 100 |
| Oct 28, 2025 | 51.62 | 51.63 | 51.62 | 51.63 | 50.94 | -0.05% | 120 |
| Oct 27, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 50.97 | -0.02% | - |
| Oct 24, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 50.98 | 0.07% | - |
| Oct 23, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 50.94 | -0.02% | 100 |
| Oct 22, 2025 | 51.60 | 51.64 | 51.60 | 51.64 | 50.95 | 0.05% | 100 |
| Oct 21, 2025 | 51.63 | 51.63 | 51.56 | 51.62 | 50.93 | 0.06% | 320 |
| Oct 20, 2025 | 51.59 | 51.59 | 51.56 | 51.59 | 50.90 | 0.09% | 600 |
| Oct 17, 2025 | 51.50 | 51.54 | 51.50 | 51.54 | 50.85 | 0.02% | 100 |
| Oct 16, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 50.84 | 0.23% | - |
| Oct 15, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 50.73 | 0.04% | - |
| Oct 14, 2025 | 51.34 | 51.39 | 51.34 | 51.39 | 50.71 | -0.01% | 200 |
| Oct 13, 2025 | 51.30 | 51.40 | 51.30 | 51.40 | 50.71 | 0.15% | 2,301 |
| Oct 10, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.63 | 0.28% | - |
| Oct 9, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 50.49 | -0.01% | 7 |