BondBloxx IR+M Tax-Aware Short Duration ETF (TAXX)
NYSEARCA: TAXX · Real-Time Price · USD
50.72
-0.08 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
TAXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.71 | 50.73 | 50.70 | 50.72 | 50.72 | -0.17% | 13,293 |
| Dec 4, 2025 | 50.69 | 50.83 | 50.69 | 50.80 | 50.80 | 0.16% | 51,089 |
| Dec 3, 2025 | 50.67 | 50.73 | 50.67 | 50.72 | 50.72 | 0.10% | 4,884 |
| Dec 2, 2025 | 50.69 | 50.71 | 50.67 | 50.67 | 50.67 | -0.01% | 42,701 |
| Dec 1, 2025 | 50.54 | 50.72 | 50.54 | 50.68 | 50.68 | -0.34% | 29,526 |
| Nov 28, 2025 | 50.83 | 50.91 | 50.83 | 50.85 | 50.71 | 0.09% | 3,387 |
| Nov 26, 2025 | 50.75 | 50.90 | 50.75 | 50.80 | 50.66 | -0.06% | 32,491 |
| Nov 25, 2025 | 50.83 | 50.88 | 50.80 | 50.83 | 50.69 | -0.01% | 9,942 |
| Nov 24, 2025 | 50.81 | 50.84 | 50.80 | 50.84 | 50.70 | 0.16% | 6,427 |
| Nov 21, 2025 | 50.84 | 50.84 | 50.75 | 50.76 | 50.62 | -0.06% | 47,130 |
| Nov 20, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.65 | -0.02% | 13,469 |
| Nov 19, 2025 | 50.81 | 50.81 | 50.79 | 50.80 | 50.66 | -0.01% | 3,530 |
| Nov 18, 2025 | 50.81 | 50.85 | 50.78 | 50.80 | 50.66 | - | 11,057 |
| Nov 17, 2025 | 50.79 | 50.84 | 50.79 | 50.80 | 50.66 | 0.03% | 26,915 |
| Nov 14, 2025 | 50.80 | 50.84 | 50.77 | 50.79 | 50.65 | 0.02% | 19,812 |
| Nov 13, 2025 | 50.78 | 50.79 | 50.74 | 50.78 | 50.64 | -0.07% | 16,612 |
| Nov 12, 2025 | 50.81 | 50.86 | 50.79 | 50.81 | 50.67 | -0.01% | 14,913 |
| Nov 11, 2025 | 50.79 | 50.82 | 50.79 | 50.82 | 50.68 | 0.02% | 7,420 |
| Nov 10, 2025 | 50.76 | 50.82 | 50.76 | 50.81 | 50.67 | 0.03% | 8,664 |
| Nov 7, 2025 | 50.77 | 50.81 | 50.77 | 50.79 | 50.65 | 0.04% | 57,217 |
| Nov 6, 2025 | 50.77 | 50.81 | 50.75 | 50.77 | 50.63 | 0.04% | 13,570 |
| Nov 5, 2025 | 50.76 | 50.78 | 50.73 | 50.75 | 50.61 | 0.02% | 24,968 |
| Nov 4, 2025 | 50.78 | 50.80 | 50.74 | 50.74 | 50.60 | 0.08% | 19,983 |
| Nov 3, 2025 | 50.65 | 50.79 | 50.65 | 50.70 | 50.56 | -0.29% | 46,320 |
| Oct 31, 2025 | 50.86 | 50.97 | 50.85 | 50.85 | 50.57 | -0.35% | 23,415 |
| Oct 30, 2025 | 50.87 | 51.03 | 50.79 | 51.03 | 50.75 | 0.26% | 22,306 |
| Oct 29, 2025 | 50.92 | 51.01 | 50.90 | 50.90 | 50.62 | -0.10% | 58,819 |
| Oct 28, 2025 | 50.92 | 51.02 | 50.92 | 50.95 | 50.67 | 0.01% | 51,939 |
| Oct 27, 2025 | 50.88 | 51.00 | 50.88 | 50.95 | 50.66 | -0.04% | 30,606 |
| Oct 24, 2025 | 50.93 | 51.04 | 50.90 | 50.97 | 50.68 | 0.07% | 40,038 |
| Oct 23, 2025 | 51.04 | 51.04 | 50.88 | 50.93 | 50.65 | -0.01% | 29,128 |
| Oct 22, 2025 | 50.93 | 50.98 | 50.92 | 50.93 | 50.65 | 0.02% | 31,403 |
| Oct 21, 2025 | 50.79 | 50.98 | 50.79 | 50.92 | 50.64 | 0.01% | 28,742 |
| Oct 20, 2025 | 50.92 | 50.97 | 50.89 | 50.92 | 50.64 | -0.04% | 30,544 |
| Oct 17, 2025 | 50.92 | 50.98 | 50.92 | 50.94 | 50.66 | 0.04% | 58,115 |
| Oct 16, 2025 | 50.90 | 50.97 | 50.89 | 50.92 | 50.64 | 0.09% | 66,539 |
| Oct 15, 2025 | 50.88 | 51.00 | 50.85 | 50.87 | 50.59 | 0.07% | 49,244 |
| Oct 14, 2025 | 50.89 | 50.95 | 50.83 | 50.83 | 50.55 | -0.11% | 73,069 |
| Oct 13, 2025 | 50.87 | 50.93 | 50.87 | 50.89 | 50.61 | 0.09% | 51,708 |
| Oct 10, 2025 | 50.87 | 50.88 | 50.82 | 50.85 | 50.57 | 0.06% | 9,751 |
| Oct 9, 2025 | 50.83 | 50.84 | 50.82 | 50.82 | 50.54 | -0.04% | 3,869 |
| Oct 8, 2025 | 50.83 | 50.84 | 50.81 | 50.84 | 50.56 | 0.01% | 1,226 |
| Oct 7, 2025 | 50.84 | 50.90 | 50.80 | 50.83 | 50.55 | -0.06% | 66,615 |
| Oct 6, 2025 | 50.84 | 50.95 | 50.78 | 50.86 | 50.58 | - | 18,841 |
| Oct 3, 2025 | 50.82 | 50.86 | 50.82 | 50.86 | 50.58 | 0.06% | 16,216 |
| Oct 2, 2025 | 50.87 | 50.93 | 50.77 | 50.83 | 50.55 | -0.02% | 14,423 |
| Oct 1, 2025 | 50.85 | 50.89 | 50.82 | 50.84 | 50.56 | -0.27% | 8,405 |
| Sep 30, 2025 | 50.98 | 51.05 | 50.95 | 50.98 | 50.56 | -0.10% | 27,400 |
| Sep 29, 2025 | 50.92 | 51.09 | 50.92 | 51.03 | 50.60 | -0.10% | 26,802 |
| Sep 26, 2025 | 50.98 | 51.11 | 50.96 | 51.08 | 50.65 | 0.21% | 31,071 |
| Sep 25, 2025 | 51.06 | 51.06 | 50.98 | 50.98 | 50.55 | -0.10% | 7,885 |
| Sep 24, 2025 | 51.09 | 51.09 | 50.97 | 51.03 | 50.60 | 0.11% | 37,226 |
| Sep 23, 2025 | 51.01 | 51.02 | 50.97 | 50.97 | 50.55 | -0.14% | 25,257 |
| Sep 22, 2025 | 51.00 | 51.05 | 51.00 | 51.04 | 50.61 | 0.07% | 9,755 |
| Sep 19, 2025 | 51.02 | 51.03 | 50.97 | 51.01 | 50.58 | 0.09% | 2,972 |
| Sep 18, 2025 | 51.01 | 51.01 | 50.95 | 50.96 | 50.54 | -0.14% | 16,067 |
| Sep 17, 2025 | 51.03 | 51.05 | 51.00 | 51.03 | 50.60 | 0.03% | 6,641 |
| Sep 16, 2025 | 50.98 | 51.04 | 50.98 | 51.02 | 50.59 | 0.03% | 7,265 |
| Sep 15, 2025 | 51.02 | 51.03 | 50.97 | 51.00 | 50.57 | 0.10% | 4,297 |
| Sep 12, 2025 | 50.98 | 51.06 | 50.95 | 50.95 | 50.53 | -0.07% | 4,904 |
| Sep 11, 2025 | 50.99 | 51.07 | 50.96 | 50.99 | 50.56 | 0.08% | 6,557 |
| Sep 10, 2025 | 50.90 | 51.00 | 50.90 | 50.95 | 50.52 | 0.01% | 10,982 |
| Sep 9, 2025 | 50.93 | 51.00 | 50.89 | 50.94 | 50.52 | -0.01% | 14,784 |
| Sep 8, 2025 | 50.84 | 50.97 | 50.84 | 50.94 | 50.52 | 0.05% | 10,683 |
| Sep 5, 2025 | 50.82 | 50.93 | 50.81 | 50.92 | 50.49 | 0.31% | 71,455 |
| Sep 4, 2025 | 50.75 | 50.79 | 50.72 | 50.76 | 50.34 | 0.02% | 14,395 |
| Sep 3, 2025 | 50.71 | 50.82 | 50.71 | 50.75 | 50.33 | 0.07% | 9,416 |
| Sep 2, 2025 | 50.73 | 50.82 | 50.70 | 50.71 | 50.29 | -0.37% | 4,381 |
| Aug 29, 2025 | 50.98 | 50.98 | 50.84 | 50.90 | 50.33 | 0.13% | 23,222 |
| Aug 28, 2025 | 50.80 | 50.95 | 50.75 | 50.84 | 50.26 | -0.03% | 13,415 |
| Aug 27, 2025 | 50.87 | 50.94 | 50.82 | 50.85 | 50.28 | 0.02% | 58,961 |
| Aug 26, 2025 | 50.86 | 50.95 | 50.73 | 50.84 | 50.27 | -0.02% | 56,437 |
| Aug 25, 2025 | 50.83 | 50.92 | 50.83 | 50.85 | 50.28 | 0.03% | 3,223 |
| Aug 22, 2025 | 50.79 | 50.91 | 50.79 | 50.84 | 50.26 | 0.14% | 5,137 |
| Aug 21, 2025 | 50.71 | 50.89 | 50.71 | 50.77 | 50.19 | 0.08% | 21,806 |
| Aug 20, 2025 | 50.79 | 50.87 | 50.54 | 50.73 | 50.15 | -0.46% | 20,834 |
| Aug 19, 2025 | 50.84 | 50.96 | 50.79 | 50.96 | 50.38 | 0.30% | 10,755 |
| Aug 18, 2025 | 50.82 | 50.90 | 50.77 | 50.81 | 50.24 | -0.01% | 7,489 |
| Aug 15, 2025 | 50.80 | 50.88 | 50.80 | 50.82 | 50.24 | 0.03% | 3,391 |
| Aug 14, 2025 | 50.77 | 50.82 | 50.77 | 50.80 | 50.23 | 0.02% | 1,247 |
| Aug 13, 2025 | 50.83 | 50.83 | 50.79 | 50.79 | 50.22 | -0.01% | 4,718 |
| Aug 12, 2025 | 50.79 | 50.90 | 50.75 | 50.80 | 50.22 | 0.08% | 3,737 |
| Aug 11, 2025 | 50.76 | 50.78 | 50.73 | 50.76 | 50.18 | -0.02% | 15,119 |
| Aug 8, 2025 | 50.76 | 50.78 | 50.74 | 50.77 | 50.19 | 0.13% | 4,147 |
| Aug 7, 2025 | 50.74 | 50.83 | 50.69 | 50.70 | 50.13 | -0.07% | 20,604 |
| Aug 6, 2025 | 50.73 | 50.82 | 50.70 | 50.74 | 50.16 | -0.01% | 9,046 |
| Aug 5, 2025 | 50.74 | 50.82 | 50.72 | 50.74 | 50.17 | - | 5,571 |
| Aug 4, 2025 | 50.71 | 50.78 | 50.70 | 50.74 | 50.17 | 0.07% | 16,958 |
| Aug 1, 2025 | 50.81 | 50.81 | 50.64 | 50.71 | 50.13 | -0.09% | 11,573 |
| Jul 31, 2025 | 50.71 | 50.87 | 50.71 | 50.75 | 50.02 | -0.09% | 6,719 |
| Jul 30, 2025 | 50.76 | 50.90 | 50.71 | 50.80 | 50.07 | 0.06% | 30,738 |
| Jul 29, 2025 | 50.72 | 50.79 | 50.70 | 50.77 | 50.04 | 0.12% | 31,995 |
| Jul 28, 2025 | 50.70 | 50.74 | 50.70 | 50.71 | 49.98 | - | 7,778 |
| Jul 25, 2025 | 50.69 | 50.73 | 50.60 | 50.71 | 49.98 | 0.06% | 11,884 |
| Jul 24, 2025 | 50.65 | 50.72 | 50.65 | 50.68 | 49.95 | -0.04% | 1,830 |
| Jul 23, 2025 | 50.83 | 50.83 | 50.67 | 50.70 | 49.97 | -0.20% | 26,550 |
| Jul 22, 2025 | 50.70 | 50.83 | 50.66 | 50.80 | 50.07 | -0.01% | 36,804 |
| Jul 21, 2025 | 50.98 | 50.98 | 50.66 | 50.80 | 50.07 | 0.36% | 50,935 |
| Jul 18, 2025 | 50.65 | 50.72 | 50.62 | 50.62 | 49.90 | -0.03% | 45,877 |
| Jul 17, 2025 | 50.65 | 50.69 | 50.60 | 50.64 | 49.91 | 0.01% | 9,968 |