TAXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.74	50.76	50.74	50.76	50.76	0.10%	181,231
Jun 25, 2026	50.71	50.74	50.67	50.71	50.71	-0.10%	99,723
Jun 24, 2026	50.72	50.77	50.70	50.76	50.76	0.15%	214,978
Jun 23, 2026	50.68	50.70	50.65	50.69	50.69	-0.01%	107,537
Jun 22, 2026	50.70	50.70	50.66	50.69	50.69	0.02%	106,528
Jun 18, 2026	50.65	50.68	50.65	50.68	50.68	0.11%	70,265
Jun 17, 2026	50.61	50.65	50.61	50.63	50.63	-0.03%	38,425
Jun 16, 2026	50.66	50.67	50.61	50.64	50.64	0.01%	144,469
Jun 15, 2026	50.67	50.68	50.60	50.64	50.64	-0.03%	147,582
Jun 12, 2026	50.66	50.66	50.63	50.65	50.65	-0.04%	15,834
Jun 11, 2026	50.63	50.67	50.57	50.67	50.67	0.13%	38,397
Jun 10, 2026	50.61	50.63	50.60	50.61	50.61	0.03%	24,904
Jun 9, 2026	50.59	50.63	50.55	50.59	50.59	0.09%	33,028
Jun 8, 2026	50.62	50.62	50.52	50.55	50.55	-0.12%	62,008
Jun 5, 2026	50.61	50.61	50.59	50.61	50.61	-0.04%	21,557
Jun 4, 2026	50.61	50.66	50.56	50.63	50.63	0.07%	44,652
Jun 3, 2026	50.60	50.62	50.59	50.59	50.59	-0.03%	27,359
Jun 2, 2026	50.61	50.62	50.59	50.61	50.61	-0.03%	20,292
Jun 1, 2026	50.58	50.62	50.54	50.62	50.62	0.04%	31,348
May 29, 2026	50.73	50.77	50.73	50.75	50.60	0.07%	15,309
May 28, 2026	50.68	50.72	50.68	50.72	50.56	0.01%	10,724
May 27, 2026	50.63	50.71	50.61	50.71	50.56	0.13%	40,572
May 26, 2026	50.61	50.67	50.61	50.65	50.49	0.12%	37,150
May 22, 2026	50.59	50.62	50.58	50.58	50.43	-0.05%	11,469
May 21, 2026	50.57	50.61	50.55	50.61	50.46	0.07%	7,358
May 20, 2026	50.56	50.59	50.53	50.58	50.42	0.03%	13,287
May 19, 2026	50.54	50.56	50.52	50.56	50.41	-0.06%	31,058
May 18, 2026	50.56	50.60	50.55	50.59	50.44	0.04%	37,102
May 15, 2026	50.59	50.59	50.51	50.57	50.42	-0.14%	17,002
May 14, 2026	50.62	50.64	50.60	50.64	50.49	0.05%	26,128
May 13, 2026	50.59	50.65	50.58	50.62	50.46	0.04%	14,967
May 12, 2026	50.62	50.64	50.55	50.60	50.44	-0.12%	59,788
May 11, 2026	50.66	50.70	50.60	50.66	50.50	-0.06%	24,823
May 8, 2026	50.64	50.70	50.64	50.69	50.54	0.07%	40,074
May 7, 2026	50.64	50.68	50.63	50.65	50.50	-	15,860
May 6, 2026	50.62	50.66	50.60	50.65	50.50	0.12%	27,981
May 5, 2026	50.58	50.61	50.56	50.59	50.44	-	18,841
May 4, 2026	50.54	50.59	50.54	50.59	50.44	0.06%	15,131
May 1, 2026	50.58	50.59	50.54	50.56	50.41	0.05%	30,089
Apr 30, 2026	50.64	50.65	50.61	50.64	50.38	0.04%	7,716
Apr 29, 2026	50.62	50.67	50.61	50.62	50.36	-0.05%	27,887
Apr 28, 2026	50.66	50.68	50.62	50.65	50.39	-0.07%	25,455
Apr 27, 2026	50.72	50.72	50.64	50.68	50.42	0.04%	24,752
Apr 24, 2026	50.65	50.67	50.64	50.66	50.40	0.05%	4,247
Apr 23, 2026	50.65	50.67	50.58	50.64	50.38	-	16,603
Apr 22, 2026	50.63	50.65	50.63	50.64	50.38	-0.04%	2,881
Apr 21, 2026	50.64	50.69	50.59	50.66	50.40	-0.01%	23,822
Apr 20, 2026	50.67	50.71	50.65	50.66	50.41	-0.02%	14,811
Apr 17, 2026	50.69	50.69	50.64	50.67	50.41	0.12%	33,425
Apr 16, 2026	50.62	50.63	50.58	50.61	50.35	0.03%	54,729
Apr 15, 2026	50.60	50.63	50.56	50.60	50.34	0.03%	14,243
Apr 14, 2026	50.61	50.63	50.56	50.58	50.32	-0.01%	26,778
Apr 13, 2026	50.59	50.61	50.55	50.59	50.33	0.04%	29,723
Apr 10, 2026	50.60	50.62	50.54	50.57	50.31	0.03%	9,281
Apr 9, 2026	50.61	50.61	50.52	50.55	50.30	0.14%	23,343
Apr 8, 2026	50.60	50.70	50.48	50.48	50.23	-0.22%	213,920
Apr 7, 2026	50.58	50.59	50.50	50.59	50.33	0.10%	32,750
Apr 6, 2026	50.57	50.58	50.45	50.54	50.29	-0.06%	34,376
Apr 2, 2026	50.58	50.58	50.52	50.57	50.31	0.06%	27,160
Apr 1, 2026	50.35	50.55	50.35	50.54	50.29	0.09%	22,672
Mar 31, 2026	50.53	50.58	50.48	50.56	50.24	0.09%	42,607
Mar 30, 2026	50.57	50.57	50.50	50.51	50.19	0.06%	123,136
Mar 27, 2026	50.45	50.50	50.41	50.48	50.16	-0.02%	37,186
Mar 26, 2026	50.52	50.53	50.48	50.49	50.17	-0.07%	13,749
Mar 25, 2026	50.53	50.56	50.51	50.53	50.21	0.01%	6,022
Mar 24, 2026	50.58	50.58	50.51	50.52	50.20	-0.18%	31,137
Mar 23, 2026	50.62	50.62	50.57	50.61	50.29	0.04%	18,599
Mar 20, 2026	50.64	50.64	50.58	50.59	50.27	-0.18%	7,677
Mar 19, 2026	50.66	50.70	50.66	50.68	50.36	0.02%	6,144
Mar 18, 2026	50.78	50.78	50.66	50.67	50.35	-0.18%	22,565
Mar 17, 2026	50.81	50.81	50.71	50.76	50.44	0.02%	52,596
Mar 16, 2026	50.74	50.76	50.70	50.75	50.43	0.06%	357,775
Mar 13, 2026	50.71	50.73	50.69	50.72	50.40	0.09%	15,610
Mar 12, 2026	50.72	50.76	50.67	50.68	50.36	-0.16%	23,320
Mar 11, 2026	50.74	50.77	50.73	50.76	50.44	-0.05%	25,042
Mar 10, 2026	50.77	50.84	50.74	50.78	50.46	0.02%	20,513
Mar 9, 2026	50.73	50.80	50.70	50.77	50.45	-0.04%	13,134
Mar 6, 2026	50.79	50.80	50.74	50.79	50.47	0.04%	17,353
Mar 5, 2026	50.72	50.86	50.72	50.77	50.45	-0.14%	10,901
Mar 4, 2026	50.77	50.84	50.77	50.84	50.52	0.02%	12,994
Mar 3, 2026	50.82	50.85	50.78	50.83	50.51	-0.15%	53,013
Mar 2, 2026	50.88	50.92	50.86	50.91	50.59	-0.04%	19,123
Feb 27, 2026	51.06	51.13	51.03	51.09	50.61	0.08%	34,714
Feb 26, 2026	51.07	51.08	51.02	51.05	50.57	0.02%	26,186
Feb 25, 2026	51.01	51.06	51.00	51.04	50.56	-0.02%	16,472
Feb 24, 2026	51.02	51.07	50.99	51.05	50.57	0.04%	17,230
Feb 23, 2026	50.99	51.05	50.97	51.03	50.55	0.12%	14,581
Feb 20, 2026	50.97	51.00	50.95	50.97	50.49	-0.04%	3,678
Feb 19, 2026	50.97	51.01	50.96	50.99	50.51	-	12,326
Feb 18, 2026	50.95	51.01	50.95	50.99	50.51	0.05%	8,729
Feb 17, 2026	51.00	51.01	50.93	50.97	50.49	-0.01%	33,579
Feb 13, 2026	51.00	51.00	50.94	50.97	50.49	-0.02%	14,414
Feb 12, 2026	50.91	50.98	50.90	50.98	50.50	0.22%	10,881
Feb 11, 2026	50.89	50.95	50.86	50.87	50.39	-0.09%	39,308
Feb 10, 2026	50.92	50.96	50.90	50.92	50.44	-	35,955
Feb 9, 2026	50.88	50.93	50.86	50.92	50.44	0.04%	32,639
Feb 6, 2026	50.92	50.93	50.84	50.90	50.42	0.02%	26,099
Feb 5, 2026	50.87	50.91	50.87	50.89	50.41	0.08%	19,682
Feb 4, 2026	50.83	50.91	50.82	50.85	50.37	0.06%	15,509
Feb 3, 2026	50.80	50.82	50.78	50.82	50.34	0.03%	6,497