BondBloxx IR+M Tax-Aware Short Duration ETF (TAXX)

NYSEARCA: TAXX · Real-Time Price · USD

50.77

-0.02 (-0.04%)

At close: Mar 9, 2026, 4:00 PM EDT

50.77

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:10 PM EDT

TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.73	50.78	50.70	50.78	-	-0.03%	7,824
Mar 6, 2026	50.79	50.80	50.74	50.79	50.79	0.04%	17,353
Mar 5, 2026	50.72	50.86	50.72	50.77	50.77	-0.14%	10,901
Mar 4, 2026	50.77	50.84	50.77	50.84	50.84	0.02%	12,994
Mar 3, 2026	50.82	50.85	50.78	50.83	50.83	-0.15%	53,013
Mar 2, 2026	50.88	50.92	50.86	50.91	50.91	-0.36%	19,123
Feb 27, 2026	51.06	51.13	51.03	51.09	50.93	0.08%	34,714
Feb 26, 2026	51.07	51.08	51.02	51.05	50.89	0.02%	26,186
Feb 25, 2026	51.01	51.06	51.00	51.04	50.88	-0.02%	16,472
Feb 24, 2026	51.02	51.07	50.99	51.05	50.89	0.04%	17,230
Feb 23, 2026	50.99	51.05	50.97	51.03	50.87	0.12%	14,581
Feb 20, 2026	50.97	51.00	50.95	50.97	50.81	-0.04%	3,678
Feb 19, 2026	50.97	51.01	50.96	50.99	50.83	-	12,326
Feb 18, 2026	50.95	51.01	50.95	50.99	50.83	0.05%	8,729
Feb 17, 2026	51.00	51.01	50.93	50.97	50.81	-0.01%	33,579
Feb 13, 2026	51.00	51.00	50.94	50.97	50.81	-0.02%	14,414
Feb 12, 2026	50.91	50.98	50.90	50.98	50.82	0.22%	10,881
Feb 11, 2026	50.89	50.95	50.86	50.87	50.71	-0.09%	39,308
Feb 10, 2026	50.92	50.96	50.90	50.92	50.76	-	35,955
Feb 9, 2026	50.88	50.93	50.86	50.92	50.76	0.04%	32,639
Feb 6, 2026	50.92	50.93	50.84	50.90	50.74	0.02%	26,099
Feb 5, 2026	50.87	50.91	50.87	50.89	50.73	0.08%	19,682
Feb 4, 2026	50.83	50.91	50.82	50.85	50.69	0.06%	15,509
Feb 3, 2026	50.80	50.82	50.78	50.82	50.66	0.03%	6,497
Feb 2, 2026	50.79	50.84	50.77	50.80	50.64	-0.31%	25,525
Jan 30, 2026	50.98	51.00	50.93	50.96	50.62	0.02%	12,703
Jan 29, 2026	50.94	50.98	50.91	50.95	50.61	0.05%	5,661
Jan 28, 2026	50.92	50.95	50.89	50.93	50.59	0.01%	22,931
Jan 27, 2026	50.88	50.92	50.88	50.92	50.58	0.08%	12,948
Jan 26, 2026	50.89	50.91	50.86	50.88	50.55	0.12%	22,287
Jan 23, 2026	50.82	50.90	50.82	50.82	50.49	-0.07%	31,327
Jan 22, 2026	50.93	50.93	50.84	50.86	50.52	-0.07%	13,307
Jan 21, 2026	50.85	50.90	50.83	50.89	50.56	0.10%	20,201
Jan 20, 2026	50.85	50.88	50.80	50.84	50.51	-0.06%	6,888
Jan 16, 2026	50.85	50.91	50.77	50.87	50.54	0.02%	19,270
Jan 15, 2026	50.77	50.87	50.77	50.86	50.53	0.03%	33,634
Jan 14, 2026	50.83	50.86	50.83	50.85	50.51	0.04%	17,929
Jan 13, 2026	50.83	50.86	50.79	50.83	50.49	0.01%	16,226
Jan 12, 2026	50.77	50.82	50.77	50.82	50.48	-	15,897
Jan 9, 2026	50.80	50.84	50.79	50.82	50.49	0.03%	14,493
Jan 8, 2026	50.79	50.84	50.77	50.81	50.47	0.02%	16,712
Jan 7, 2026	50.89	50.89	50.77	50.80	50.46	0.03%	25,047
Jan 6, 2026	50.72	50.78	50.72	50.78	50.45	0.04%	27,570
Jan 5, 2026	50.71	50.77	50.71	50.76	50.43	0.04%	17,232
Jan 2, 2026	50.70	50.75	50.67	50.74	50.41	0.04%	26,608
Dec 31, 2025	50.67	50.72	50.64	50.72	50.39	0.14%	21,687
Dec 30, 2025	50.86	50.86	50.65	50.65	50.32	-0.46%	10,031
Dec 29, 2025	50.90	50.90	50.86	50.89	50.32	0.01%	10,709
Dec 26, 2025	50.80	50.88	50.80	50.88	50.32	0.10%	5,004
Dec 24, 2025	50.80	50.87	50.80	50.83	50.27	0.02%	38,063
Dec 23, 2025	50.78	50.84	50.78	50.82	50.26	-0.02%	6,452
Dec 22, 2025	50.79	50.86	50.79	50.83	50.27	0.08%	18,011
Dec 19, 2025	50.78	50.83	50.78	50.79	50.23	-0.02%	26,645
Dec 18, 2025	50.75	50.80	50.75	50.80	50.24	0.08%	23,394
Dec 17, 2025	50.73	50.76	50.73	50.76	50.20	-0.01%	15,990
Dec 16, 2025	50.80	50.80	50.73	50.77	50.20	0.03%	36,872
Dec 15, 2025	50.74	50.76	50.73	50.75	50.19	0.04%	19,035
Dec 12, 2025	50.70	50.74	50.70	50.73	50.17	0.04%	15,622
Dec 11, 2025	50.75	50.76	50.70	50.71	50.15	-0.07%	55,752
Dec 10, 2025	50.79	50.79	50.72	50.75	50.18	-0.03%	7,263
Dec 9, 2025	50.66	50.76	50.66	50.76	50.20	0.08%	6,208
Dec 8, 2025	50.71	50.73	50.67	50.72	50.16	0.01%	17,918
Dec 5, 2025	50.71	50.73	50.70	50.72	50.15	-0.17%	13,293
Dec 4, 2025	50.69	50.83	50.69	50.80	50.24	0.16%	51,089
Dec 3, 2025	50.67	50.73	50.67	50.72	50.16	0.10%	4,884
Dec 2, 2025	50.69	50.71	50.67	50.67	50.11	-0.01%	42,701
Dec 1, 2025	50.54	50.72	50.54	50.68	50.11	-0.34%	29,526
Nov 28, 2025	50.83	50.91	50.83	50.85	50.15	0.09%	3,387
Nov 26, 2025	50.75	50.90	50.75	50.80	50.10	-0.06%	32,491
Nov 25, 2025	50.83	50.88	50.80	50.83	50.13	-0.01%	9,942
Nov 24, 2025	50.81	50.84	50.80	50.84	50.14	0.16%	6,427
Nov 21, 2025	50.84	50.84	50.75	50.76	50.06	-0.06%	47,130
Nov 20, 2025	50.79	50.79	50.79	50.79	50.09	-0.02%	13,469
Nov 19, 2025	50.81	50.81	50.79	50.80	50.10	-0.01%	3,530
Nov 18, 2025	50.81	50.85	50.78	50.80	50.10	-	11,057
Nov 17, 2025	50.79	50.84	50.79	50.80	50.10	0.03%	26,915
Nov 14, 2025	50.80	50.84	50.77	50.79	50.09	0.02%	19,812
Nov 13, 2025	50.78	50.79	50.74	50.78	50.08	-0.07%	16,612
Nov 12, 2025	50.81	50.86	50.79	50.81	50.11	-0.01%	14,913
Nov 11, 2025	50.79	50.82	50.79	50.82	50.12	0.02%	7,420
Nov 10, 2025	50.76	50.82	50.76	50.81	50.11	0.03%	8,664
Nov 7, 2025	50.77	50.81	50.77	50.79	50.09	0.04%	57,217
Nov 6, 2025	50.77	50.81	50.75	50.77	50.07	0.04%	13,570
Nov 5, 2025	50.76	50.78	50.73	50.75	50.05	0.02%	24,968
Nov 4, 2025	50.78	50.80	50.74	50.74	50.04	0.08%	19,983
Nov 3, 2025	50.65	50.79	50.65	50.70	50.00	-0.29%	46,320
Oct 31, 2025	50.86	50.97	50.85	50.85	50.01	-0.35%	23,415
Oct 30, 2025	50.87	51.03	50.79	51.03	50.19	0.26%	22,306
Oct 29, 2025	50.92	51.01	50.90	50.90	50.06	-0.10%	58,819
Oct 28, 2025	50.92	51.02	50.92	50.95	50.11	0.01%	51,939
Oct 27, 2025	50.88	51.00	50.88	50.95	50.10	-0.04%	30,606
Oct 24, 2025	50.93	51.04	50.90	50.97	50.12	0.07%	40,038
Oct 23, 2025	51.04	51.04	50.88	50.93	50.09	-0.01%	29,128
Oct 22, 2025	50.93	50.98	50.92	50.93	50.09	0.02%	31,403
Oct 21, 2025	50.79	50.98	50.79	50.92	50.08	0.01%	28,742
Oct 20, 2025	50.92	50.97	50.89	50.92	50.07	-0.04%	30,544
Oct 17, 2025	50.92	50.98	50.92	50.94	50.09	0.04%	58,115
Oct 16, 2025	50.90	50.97	50.89	50.92	50.07	0.09%	66,539
Oct 15, 2025	50.88	51.00	50.85	50.87	50.03	0.07%	49,244
Oct 14, 2025	50.89	50.95	50.83	50.83	49.99	-0.11%	73,069