TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.66	50.68	50.62	50.65	50.65	-0.07%	25,455
Apr 27, 2026	50.72	50.72	50.64	50.68	50.68	0.04%	24,752
Apr 24, 2026	50.65	50.67	50.64	50.66	50.66	0.05%	4,247
Apr 23, 2026	50.65	50.67	50.58	50.64	50.64	-	16,603
Apr 22, 2026	50.63	50.65	50.63	50.64	50.64	-0.04%	2,844
Apr 21, 2026	50.64	50.69	50.59	50.66	50.66	-0.01%	23,822
Apr 20, 2026	50.67	50.71	50.65	50.66	50.66	-0.02%	14,810
Apr 17, 2026	50.69	50.69	50.64	50.67	50.67	0.12%	33,419
Apr 16, 2026	50.62	50.63	50.58	50.61	50.61	0.03%	54,729
Apr 15, 2026	50.60	50.63	50.56	50.60	50.60	0.03%	14,243
Apr 14, 2026	50.61	50.63	50.56	50.58	50.58	-0.01%	26,778
Apr 13, 2026	50.59	50.61	50.55	50.59	50.59	0.04%	29,723
Apr 10, 2026	50.60	50.62	50.54	50.57	50.56	0.03%	9,281
Apr 9, 2026	50.61	50.61	50.52	50.55	50.55	0.14%	23,343
Apr 8, 2026	50.60	50.70	50.48	50.48	50.48	-0.22%	213,920
Apr 7, 2026	50.58	50.59	50.50	50.59	50.59	0.10%	32,750
Apr 6, 2026	50.57	50.58	50.45	50.54	50.54	-0.06%	34,376
Apr 2, 2026	50.58	50.58	50.52	50.57	50.57	0.06%	27,160
Apr 1, 2026	50.35	50.55	50.35	50.54	50.54	-0.03%	22,672
Mar 31, 2026	50.53	50.58	50.48	50.56	50.49	0.09%	42,607
Mar 30, 2026	50.57	50.57	50.50	50.51	50.45	0.06%	123,136
Mar 27, 2026	50.45	50.50	50.41	50.48	50.42	-0.02%	37,186
Mar 26, 2026	50.52	50.53	50.48	50.49	50.43	-0.07%	13,749
Mar 25, 2026	50.53	50.56	50.51	50.53	50.46	0.01%	6,022
Mar 24, 2026	50.58	50.58	50.51	50.52	50.46	-0.18%	31,137
Mar 23, 2026	50.62	50.62	50.57	50.61	50.55	0.04%	18,599
Mar 20, 2026	50.64	50.64	50.58	50.59	50.53	-0.18%	7,677
Mar 19, 2026	50.66	50.70	50.66	50.68	50.62	0.02%	6,144
Mar 18, 2026	50.78	50.78	50.66	50.67	50.61	-0.18%	22,565
Mar 17, 2026	50.81	50.81	50.71	50.76	50.70	0.02%	52,596
Mar 16, 2026	50.74	50.76	50.70	50.75	50.69	0.06%	357,775
Mar 13, 2026	50.71	50.73	50.69	50.72	50.66	0.09%	15,610
Mar 12, 2026	50.72	50.76	50.67	50.68	50.61	-0.16%	23,320
Mar 11, 2026	50.74	50.77	50.73	50.76	50.69	-0.05%	25,042
Mar 10, 2026	50.77	50.84	50.74	50.78	50.72	0.02%	20,513
Mar 9, 2026	50.73	50.80	50.70	50.77	50.71	-0.04%	13,134
Mar 6, 2026	50.79	50.80	50.74	50.79	50.73	0.04%	17,353
Mar 5, 2026	50.72	50.86	50.72	50.77	50.71	-0.14%	10,901
Mar 4, 2026	50.77	50.84	50.77	50.84	50.78	0.02%	12,994
Mar 3, 2026	50.82	50.85	50.78	50.83	50.77	-0.15%	53,013
Mar 2, 2026	50.88	50.92	50.86	50.91	50.85	-0.36%	19,123
Feb 27, 2026	51.06	51.13	51.03	51.09	50.87	0.08%	34,714
Feb 26, 2026	51.07	51.08	51.02	51.05	50.83	0.02%	26,186
Feb 25, 2026	51.01	51.06	51.00	51.04	50.82	-0.02%	16,472
Feb 24, 2026	51.02	51.07	50.99	51.05	50.83	0.04%	17,230
Feb 23, 2026	50.99	51.05	50.97	51.03	50.81	0.12%	14,581
Feb 20, 2026	50.97	51.00	50.95	50.97	50.75	-0.04%	3,678
Feb 19, 2026	50.97	51.01	50.96	50.99	50.77	-	12,326
Feb 18, 2026	50.95	51.01	50.95	50.99	50.77	0.05%	8,729
Feb 17, 2026	51.00	51.01	50.93	50.97	50.74	-0.01%	33,579
Feb 13, 2026	51.00	51.00	50.94	50.97	50.75	-0.02%	14,414
Feb 12, 2026	50.91	50.98	50.90	50.98	50.76	0.22%	10,881
Feb 11, 2026	50.89	50.95	50.86	50.87	50.65	-0.09%	39,308
Feb 10, 2026	50.92	50.96	50.90	50.92	50.69	-	35,955
Feb 9, 2026	50.88	50.93	50.86	50.92	50.69	0.04%	32,639
Feb 6, 2026	50.92	50.93	50.84	50.90	50.67	0.02%	26,099
Feb 5, 2026	50.87	50.91	50.87	50.89	50.66	0.08%	19,682
Feb 4, 2026	50.83	50.91	50.82	50.85	50.62	0.06%	15,509
Feb 3, 2026	50.80	50.82	50.78	50.82	50.59	0.03%	6,497
Feb 2, 2026	50.79	50.84	50.77	50.80	50.58	-0.31%	25,525
Jan 30, 2026	50.98	51.00	50.93	50.96	50.56	0.02%	12,703
Jan 29, 2026	50.94	50.98	50.91	50.95	50.55	0.05%	5,661
Jan 28, 2026	50.92	50.95	50.89	50.93	50.53	0.01%	22,931
Jan 27, 2026	50.88	50.92	50.88	50.92	50.52	0.08%	12,948
Jan 26, 2026	50.89	50.91	50.86	50.88	50.48	0.12%	22,287
Jan 23, 2026	50.82	50.90	50.82	50.82	50.42	-0.07%	31,327
Jan 22, 2026	50.93	50.93	50.84	50.86	50.46	-0.07%	13,307
Jan 21, 2026	50.85	50.90	50.83	50.89	50.49	0.10%	20,201
Jan 20, 2026	50.85	50.88	50.80	50.84	50.44	-0.06%	6,888
Jan 16, 2026	50.85	50.91	50.77	50.87	50.47	0.02%	19,270
Jan 15, 2026	50.77	50.87	50.77	50.86	50.46	0.03%	33,634
Jan 14, 2026	50.83	50.86	50.83	50.85	50.45	0.04%	17,929
Jan 13, 2026	50.83	50.86	50.79	50.83	50.43	0.01%	16,226
Jan 12, 2026	50.77	50.82	50.77	50.82	50.42	-	15,897
Jan 9, 2026	50.80	50.84	50.79	50.82	50.42	0.03%	14,493
Jan 8, 2026	50.79	50.84	50.77	50.81	50.41	0.02%	16,712
Jan 7, 2026	50.89	50.89	50.77	50.80	50.40	0.03%	25,047
Jan 6, 2026	50.72	50.78	50.72	50.78	50.38	0.04%	27,570
Jan 5, 2026	50.71	50.77	50.71	50.76	50.36	0.04%	17,232
Jan 2, 2026	50.70	50.75	50.67	50.74	50.34	0.04%	26,608
Dec 31, 2025	50.67	50.72	50.64	50.72	50.33	0.14%	21,687
Dec 30, 2025	50.86	50.86	50.65	50.65	50.26	-0.46%	10,031
Dec 29, 2025	50.90	50.90	50.86	50.89	50.26	0.01%	10,709
Dec 26, 2025	50.80	50.88	50.80	50.88	50.25	0.10%	5,004
Dec 24, 2025	50.80	50.87	50.80	50.83	50.21	0.02%	38,063
Dec 23, 2025	50.78	50.84	50.78	50.82	50.20	-0.02%	6,452
Dec 22, 2025	50.79	50.86	50.79	50.83	50.21	0.08%	18,011
Dec 19, 2025	50.78	50.83	50.78	50.79	50.17	-0.02%	26,645
Dec 18, 2025	50.75	50.80	50.75	50.80	50.18	0.08%	23,394
Dec 17, 2025	50.73	50.76	50.73	50.76	50.14	-0.01%	15,990
Dec 16, 2025	50.80	50.80	50.73	50.77	50.14	0.03%	36,872
Dec 15, 2025	50.74	50.76	50.73	50.75	50.13	0.04%	19,035
Dec 12, 2025	50.70	50.74	50.70	50.73	50.11	0.04%	15,622
Dec 11, 2025	50.75	50.76	50.70	50.71	50.09	-0.07%	55,752
Dec 10, 2025	50.79	50.79	50.72	50.75	50.12	-0.03%	7,263
Dec 9, 2025	50.66	50.76	50.66	50.76	50.14	0.08%	6,208
Dec 8, 2025	50.71	50.73	50.67	50.72	50.10	0.01%	17,918
Dec 5, 2025	50.71	50.73	50.70	50.72	50.09	-0.17%	13,293
Dec 4, 2025	50.69	50.83	50.69	50.80	50.17	0.16%	51,089
Dec 3, 2025	50.67	50.73	50.67	50.72	50.10	0.10%	4,884