Northern Trust Tax-Exempt Bond ETF (TAXT)
NASDAQ: TAXT · Real-Time Price · USD
51.60
-0.05 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TAXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.61 | 51.61 | 51.60 | 51.60 | 51.60 | -0.08% | 198 |
| Apr 27, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.07% | - |
| Apr 24, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.03% | - |
| Apr 23, 2026 | 51.63 | 51.66 | 51.63 | 51.66 | 51.66 | 0.02% | 425 |
| Apr 22, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.05% | - |
| Apr 21, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.11% | - |
| Apr 20, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - | - |
| Apr 17, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.27% | 5 |
| Apr 16, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.06% | 1 |
| Apr 15, 2026 | 51.52 | 51.52 | 51.50 | 51.50 | 51.50 | -0.09% | 3,725 |
| Apr 14, 2026 | 51.53 | 51.55 | 51.53 | 51.55 | 51.55 | -0.16% | 639 |
| Apr 13, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.20% | 11 |
| Apr 10, 2026 | 51.58 | 51.58 | 51.53 | 51.53 | 51.53 | -0.12% | 5,326 |
| Apr 9, 2026 | 51.48 | 51.60 | 51.48 | 51.60 | 51.60 | 0.21% | 4,400 |
| Apr 8, 2026 | 51.59 | 51.59 | 51.47 | 51.49 | 51.49 | 0.25% | 4,895 |
| Apr 7, 2026 | 51.33 | 51.38 | 51.32 | 51.36 | 51.36 | 0.05% | 2,969 |
| Apr 6, 2026 | 51.34 | 51.34 | 51.32 | 51.33 | 51.33 | -0.04% | 9,602 |
| Apr 2, 2026 | 51.29 | 51.35 | 51.29 | 51.35 | 51.35 | 0.19% | 62,022 |
| Apr 1, 2026 | 51.28 | 51.28 | 51.20 | 51.26 | 51.26 | 0.03% | 22,188 |
| Mar 31, 2026 | 51.27 | 51.27 | 51.24 | 51.24 | 51.12 | 0.25% | 800 |
| Mar 30, 2026 | 51.11 | 51.12 | 51.11 | 51.11 | 50.99 | 0.06% | 2,710 |
| Mar 27, 2026 | 50.94 | 51.08 | 50.91 | 51.08 | 50.96 | 0.05% | 6,814 |
| Mar 26, 2026 | 51.10 | 51.14 | 51.05 | 51.06 | 50.94 | -0.15% | 5,335 |
| Mar 25, 2026 | 51.14 | 51.14 | 51.04 | 51.14 | 51.02 | 0.35% | 8,946 |
| Mar 24, 2026 | 51.17 | 51.17 | 50.95 | 50.96 | 50.84 | -0.56% | 15,302 |
| Mar 23, 2026 | 51.24 | 51.28 | 51.22 | 51.24 | 51.13 | 0.17% | 33,556 |
| Mar 20, 2026 | 51.25 | 51.26 | 51.16 | 51.16 | 51.04 | -0.64% | 115,588 |
| Mar 19, 2026 | 51.51 | 51.51 | 51.46 | 51.49 | 51.37 | -0.15% | 7,563 |
| Mar 18, 2026 | 51.58 | 51.58 | 51.56 | 51.56 | 51.44 | -0.13% | 38,761 |
| Mar 17, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.51 | - | - |
| Mar 16, 2026 | 51.74 | 51.74 | 51.59 | 51.63 | 51.51 | -0.01% | 2,284 |
| Mar 13, 2026 | 51.57 | 51.63 | 51.57 | 51.63 | 51.51 | 0.23% | 4,985 |
| Mar 12, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.39 | -0.28% | 6 |
| Mar 11, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.54 | -0.22% | - |
| Mar 10, 2026 | 51.81 | 51.81 | 51.77 | 51.77 | 51.65 | -0.07% | 11,290 |
| Mar 9, 2026 | 51.78 | 51.81 | 51.77 | 51.81 | 51.69 | 0.05% | 1,403 |
| Mar 6, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.66 | -0.17% | 2,191 |
| Mar 5, 2026 | 51.85 | 51.87 | 51.85 | 51.87 | 51.75 | -0.03% | 207 |
| Mar 4, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.76 | -0.01% | 1,101 |
| Mar 3, 2026 | 51.86 | 51.89 | 51.86 | 51.89 | 51.77 | -0.42% | 806 |
| Mar 2, 2026 | 52.14 | 52.15 | 52.08 | 52.11 | 51.99 | -0.51% | 8,144 |
| Feb 27, 2026 | 52.34 | 52.37 | 52.30 | 52.37 | 52.14 | 0.09% | 26,136 |
| Feb 26, 2026 | 52.32 | 52.33 | 52.32 | 52.33 | 52.09 | 0.10% | 48,664 |
| Feb 25, 2026 | 52.26 | 52.29 | 52.26 | 52.28 | 52.04 | 0.08% | 5,945 |
| Feb 24, 2026 | 52.25 | 52.25 | 52.24 | 52.24 | 52.00 | 0.05% | 59,124 |
| Feb 23, 2026 | 52.20 | 52.21 | 52.19 | 52.21 | 51.98 | 0.07% | 416 |
| Feb 20, 2026 | 52.14 | 52.18 | 52.14 | 52.18 | 51.95 | 0.05% | 1,650 |
| Feb 19, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 51.92 | 0.05% | - |
| Feb 18, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 51.90 | - | - |
| Feb 17, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 51.90 | 0.06% | - |
| Feb 13, 2026 | 52.05 | 52.10 | 52.02 | 52.10 | 51.87 | 0.15% | 4,641 |
| Feb 12, 2026 | 51.98 | 52.02 | 51.98 | 52.02 | 51.79 | 0.21% | 1,235 |
| Feb 11, 2026 | 51.91 | 51.91 | 51.88 | 51.91 | 51.68 | -0.08% | 31,837 |
| Feb 10, 2026 | 52.00 | 52.00 | 51.95 | 51.95 | 51.72 | -0.03% | 4,204 |
| Feb 9, 2026 | 51.94 | 51.96 | 51.94 | 51.96 | 51.73 | 0.19% | 2,021 |
| Feb 6, 2026 | 51.84 | 51.86 | 51.84 | 51.86 | 51.63 | -0.01% | 656 |
| Feb 5, 2026 | 51.85 | 51.87 | 51.81 | 51.87 | 51.64 | 0.09% | 2,301 |
| Feb 4, 2026 | 51.75 | 51.82 | 51.75 | 51.82 | 51.59 | 0.10% | 764 |
| Feb 3, 2026 | 51.76 | 51.77 | 51.76 | 51.77 | 51.54 | 0.07% | 52,536 |
| Feb 2, 2026 | 51.72 | 51.74 | 51.72 | 51.74 | 51.51 | -0.25% | 316 |
| Jan 30, 2026 | 51.87 | 51.87 | 51.85 | 51.86 | 51.48 | 0.11% | 2,916 |
| Jan 29, 2026 | 51.81 | 51.82 | 51.81 | 51.81 | 51.42 | -0.03% | 4,564 |
| Jan 28, 2026 | 51.79 | 51.82 | 51.79 | 51.82 | 51.44 | 0.05% | 3,423 |
| Jan 27, 2026 | 51.78 | 51.80 | 51.78 | 51.80 | 51.41 | 0.12% | 1,488 |
| Jan 26, 2026 | 51.77 | 51.77 | 51.74 | 51.74 | 51.35 | -0.04% | 12,988 |
| Jan 23, 2026 | 51.74 | 51.76 | 51.74 | 51.76 | 51.37 | 0.04% | 244 |
| Jan 22, 2026 | 51.71 | 51.74 | 51.70 | 51.74 | 51.35 | 0.02% | 18,233 |
| Jan 21, 2026 | 51.65 | 51.73 | 51.63 | 51.73 | 51.34 | 0.14% | 6,078 |
| Jan 20, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.27 | -0.28% | 7 |
| Jan 16, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.42 | -0.03% | 3 |
| Jan 15, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.43 | -0.02% | 406 |
| Jan 14, 2026 | 51.81 | 51.83 | 51.81 | 51.83 | 51.44 | 0.12% | 2,581 |
| Jan 13, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.38 | - | - |
| Jan 12, 2026 | 51.77 | 51.77 | 51.74 | 51.77 | 51.38 | -0.07% | 16,805 |
| Jan 9, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.42 | 0.14% | 5 |
| Jan 8, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.34 | -0.06% | 21 |
| Jan 7, 2026 | 51.73 | 51.76 | 51.73 | 51.76 | 51.37 | 0.24% | 100 |
| Jan 6, 2026 | 51.56 | 51.63 | 51.56 | 51.63 | 51.25 | 0.10% | 45,371 |
| Jan 5, 2026 | 51.59 | 51.59 | 51.55 | 51.58 | 51.20 | 0.07% | 27,189 |
| Jan 2, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.16 | 0.17% | - |
| Dec 31, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.08 | 0.07% | 102 |
| Dec 30, 2025 | 51.45 | 51.45 | 51.43 | 51.43 | 51.04 | -0.11% | 8,812 |
| Dec 29, 2025 | 51.45 | 51.48 | 51.45 | 51.48 | 51.10 | 0.12% | 262 |
| Dec 26, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.04 | -0.07% | 1 |
| Dec 24, 2025 | 51.44 | 51.46 | 51.44 | 51.46 | 51.07 | 0.10% | 1,901 |
| Dec 23, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.02 | 0.13% | - |
| Dec 22, 2025 | 51.37 | 51.39 | 51.31 | 51.34 | 50.96 | -0.09% | 19,895 |
| Dec 19, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.00 | -0.07% | - |
| Dec 18, 2025 | 51.50 | 51.50 | 51.42 | 51.42 | 50.93 | -0.09% | 2,429 |
| Dec 17, 2025 | 51.43 | 51.47 | 51.43 | 51.47 | 50.97 | -0.01% | 22,904 |
| Dec 16, 2025 | 51.44 | 51.47 | 51.40 | 51.47 | 50.97 | 0.09% | 4,490 |
| Dec 15, 2025 | 51.45 | 51.45 | 51.38 | 51.42 | 50.93 | 0.04% | 2,635 |
| Dec 12, 2025 | 51.42 | 51.42 | 51.37 | 51.40 | 50.91 | -0.02% | 8,806 |
| Dec 11, 2025 | 51.44 | 51.51 | 51.41 | 51.41 | 50.92 | 0.01% | 6,457 |
| Dec 10, 2025 | 51.37 | 51.44 | 51.37 | 51.41 | 50.91 | 0.06% | 12,764 |
| Dec 9, 2025 | 51.38 | 51.40 | 51.36 | 51.38 | 50.88 | 0.04% | 10,432 |
| Dec 8, 2025 | 51.34 | 51.45 | 51.34 | 51.36 | 50.86 | -0.17% | 9,052 |
| Dec 5, 2025 | 51.40 | 51.47 | 51.40 | 51.44 | 50.95 | 0.23% | 25,582 |
| Dec 4, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.83 | 0.02% | 1 |
| Dec 3, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.82 | 0.12% | 172,557 |