BondBloxx IR+M Tax-Aware Intermediate Duration ETF (TXXI)
NYSEARCA: TXXI · Real-Time Price · USD
50.86
+0.12 (0.24%)
At close: Mar 9, 2026, 4:00 PM EDT
50.86
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
TXXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.75 | 50.87 | 50.75 | 50.86 | 50.86 | 0.24% | 3,850 |
| Mar 6, 2026 | 50.83 | 50.83 | 50.72 | 50.74 | 50.74 | -0.11% | 2,385 |
| Mar 5, 2026 | 50.83 | 50.85 | 50.74 | 50.80 | 50.80 | -0.14% | 1,073 |
| Mar 4, 2026 | 50.96 | 50.96 | 50.87 | 50.87 | 50.86 | 0.07% | 2,951 |
| Mar 3, 2026 | 50.92 | 50.92 | 50.83 | 50.83 | 50.83 | -1.21% | 1,342 |
| Mar 2, 2026 | 51.19 | 51.57 | 51.12 | 51.45 | 51.45 | 0.18% | 6,249 |
| Feb 27, 2026 | 51.36 | 51.39 | 51.31 | 51.36 | 51.20 | -0.01% | 4,643 |
| Feb 26, 2026 | 51.36 | 51.41 | 51.36 | 51.36 | 51.20 | 0.11% | 1,621 |
| Feb 25, 2026 | 51.33 | 51.34 | 51.30 | 51.30 | 51.15 | 0.07% | 1,056 |
| Feb 24, 2026 | 51.29 | 51.29 | 51.26 | 51.27 | 51.11 | 0.09% | 1,046 |
| Feb 23, 2026 | 51.28 | 51.28 | 51.23 | 51.23 | 51.07 | 0.04% | 2,580 |
| Feb 20, 2026 | 51.18 | 51.33 | 51.18 | 51.20 | 51.04 | 0.08% | 12,100 |
| Feb 19, 2026 | 51.17 | 51.17 | 51.16 | 51.16 | 51.00 | -0.02% | 2,235 |
| Feb 18, 2026 | 51.13 | 51.17 | 51.09 | 51.17 | 51.01 | 0.14% | 2,579 |
| Feb 17, 2026 | 51.14 | 51.32 | 51.08 | 51.10 | 50.94 | 0.11% | 8,831 |
| Feb 13, 2026 | 51.09 | 51.11 | 51.02 | 51.05 | 50.89 | 0.03% | 3,262 |
| Feb 12, 2026 | 50.99 | 51.04 | 50.91 | 51.03 | 50.87 | 0.14% | 1,878 |
| Feb 11, 2026 | 50.92 | 51.05 | 50.84 | 50.96 | 50.80 | -0.16% | 10,427 |
| Feb 10, 2026 | 51.01 | 51.05 | 51.00 | 51.04 | 50.89 | 0.06% | 5,128 |
| Feb 9, 2026 | 50.89 | 51.01 | 50.84 | 51.01 | 50.85 | 0.33% | 20,440 |
| Feb 6, 2026 | 50.86 | 50.88 | 50.82 | 50.84 | 50.68 | -0.09% | 549 |
| Feb 5, 2026 | 50.94 | 50.94 | 50.89 | 50.89 | 50.73 | 0.20% | 4,216 |
| Feb 4, 2026 | 50.87 | 50.87 | 50.74 | 50.79 | 50.63 | 0.03% | 4,767 |
| Feb 3, 2026 | 50.82 | 50.82 | 50.77 | 50.77 | 50.61 | -0.02% | 790 |
| Feb 2, 2026 | 50.84 | 50.84 | 50.74 | 50.78 | 50.62 | -0.29% | 2,186 |
| Jan 30, 2026 | 50.91 | 50.93 | 50.89 | 50.93 | 50.60 | 0.10% | 435 |
| Jan 29, 2026 | 50.93 | 50.93 | 50.88 | 50.88 | 50.54 | -0.07% | 745 |
| Jan 28, 2026 | 50.86 | 50.93 | 50.86 | 50.91 | 50.58 | 0.15% | 5,492 |
| Jan 27, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.50 | 0.01% | 50 |
| Jan 26, 2026 | 50.81 | 50.83 | 50.81 | 50.83 | 50.50 | 0.13% | 167 |
| Jan 23, 2026 | 50.77 | 50.77 | 50.76 | 50.76 | 50.43 | 0.07% | 304 |
| Jan 22, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.40 | -0.10% | 6 |
| Jan 21, 2026 | 50.72 | 50.78 | 50.69 | 50.78 | 50.45 | 0.06% | 7,372 |
| Jan 20, 2026 | 50.75 | 50.87 | 50.67 | 50.75 | 50.42 | -0.05% | 4,447 |
| Jan 16, 2026 | 50.87 | 50.87 | 50.78 | 50.78 | 50.45 | -0.10% | 906 |
| Jan 15, 2026 | 50.87 | 50.87 | 50.75 | 50.83 | 50.50 | -0.02% | 6,513 |
| Jan 14, 2026 | 50.85 | 50.88 | 50.79 | 50.84 | 50.51 | 0.10% | 6,133 |
| Jan 13, 2026 | 50.89 | 50.89 | 50.79 | 50.79 | 50.46 | 0.05% | 2,739 |
| Jan 12, 2026 | 50.82 | 50.82 | 50.77 | 50.77 | 50.43 | -0.11% | 3,833 |
| Jan 9, 2026 | 50.81 | 50.83 | 50.77 | 50.82 | 50.49 | 0.16% | 6,859 |
| Jan 8, 2026 | 50.78 | 50.79 | 50.74 | 50.74 | 50.41 | -0.20% | 5,693 |
| Jan 7, 2026 | 50.83 | 50.84 | 50.74 | 50.84 | 50.51 | 0.29% | 4,482 |
| Jan 6, 2026 | 50.62 | 50.69 | 50.62 | 50.69 | 50.36 | 0.08% | 1,979 |
| Jan 5, 2026 | 50.58 | 50.68 | 50.58 | 50.65 | 50.32 | 0.09% | 1,395 |
| Jan 2, 2026 | 50.62 | 50.62 | 50.60 | 50.60 | 50.27 | 0.01% | 3,919 |
| Dec 31, 2025 | 50.60 | 50.64 | 50.60 | 50.60 | 50.27 | 0.08% | 3,703 |
| Dec 30, 2025 | 50.50 | 50.56 | 50.50 | 50.56 | 50.23 | -0.29% | 157 |
| Dec 29, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.20 | 0.13% | 150 |
| Dec 26, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.13 | -0.01% | 90 |
| Dec 24, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.14 | 0.08% | 71 |
| Dec 23, 2025 | 50.58 | 50.64 | 50.58 | 50.61 | 50.10 | 0.07% | 674 |
| Dec 22, 2025 | 50.58 | 50.58 | 50.52 | 50.57 | 50.06 | -0.09% | 2,201 |
| Dec 19, 2025 | 50.55 | 50.77 | 50.55 | 50.62 | 50.11 | 0.10% | 23,324 |
| Dec 18, 2025 | 50.64 | 50.64 | 50.56 | 50.57 | 50.06 | 0.02% | 58,083 |
| Dec 17, 2025 | 50.59 | 50.60 | 50.53 | 50.56 | 50.05 | -0.04% | 2,518 |
| Dec 16, 2025 | 50.55 | 50.68 | 50.55 | 50.58 | 50.07 | 0.15% | 7,487 |
| Dec 15, 2025 | 50.52 | 50.52 | 50.50 | 50.50 | 50.00 | - | 544 |
| Dec 12, 2025 | 50.55 | 50.55 | 50.50 | 50.50 | 49.99 | -0.10% | 313 |
| Dec 11, 2025 | 50.55 | 50.58 | 50.55 | 50.55 | 50.05 | 0.05% | 8,901 |
| Dec 10, 2025 | 50.54 | 50.64 | 50.51 | 50.53 | 50.02 | 0.13% | 3,927 |
| Dec 9, 2025 | 50.52 | 50.52 | 50.46 | 50.46 | 49.96 | -0.09% | 1,347 |
| Dec 8, 2025 | 50.47 | 50.60 | 50.47 | 50.51 | 50.00 | 0.03% | 3,068 |
| Dec 5, 2025 | 50.52 | 50.52 | 50.48 | 50.50 | 49.99 | 0.02% | 1,154 |
| Dec 4, 2025 | 50.45 | 50.52 | 50.45 | 50.49 | 49.98 | -0.05% | 1,213 |
| Dec 3, 2025 | 50.54 | 50.54 | 50.50 | 50.51 | 50.00 | 0.06% | 716 |
| Dec 2, 2025 | 50.53 | 50.53 | 50.48 | 50.48 | 49.98 | -0.11% | 1,481 |
| Dec 1, 2025 | 50.57 | 50.57 | 50.54 | 50.54 | 50.03 | -0.43% | 318 |
| Nov 28, 2025 | 50.72 | 50.75 | 50.70 | 50.75 | 50.09 | 0.02% | 1,041 |
| Nov 26, 2025 | 50.78 | 50.78 | 50.74 | 50.74 | 50.08 | 0.10% | 507 |
| Nov 25, 2025 | 50.69 | 50.73 | 50.68 | 50.69 | 50.03 | -0.14% | 1,595 |
| Nov 24, 2025 | 50.74 | 50.76 | 50.74 | 50.76 | 50.10 | 0.15% | 493 |
| Nov 21, 2025 | 50.75 | 50.75 | 50.68 | 50.68 | 50.03 | 0.02% | 304 |
| Nov 20, 2025 | 50.69 | 50.71 | 50.67 | 50.67 | 50.01 | 0.03% | 1,429 |
| Nov 19, 2025 | 50.63 | 50.66 | 50.63 | 50.66 | 50.00 | -0.10% | 394 |
| Nov 18, 2025 | 50.73 | 50.74 | 50.71 | 50.71 | 50.05 | 0.12% | 7,327 |
| Nov 17, 2025 | 50.68 | 50.69 | 50.65 | 50.65 | 49.99 | 0.08% | 513 |
| Nov 14, 2025 | 50.67 | 50.67 | 50.61 | 50.61 | 49.95 | -0.19% | 1,642 |
| Nov 13, 2025 | 50.64 | 50.70 | 50.64 | 50.70 | 50.04 | -0.12% | 842 |
| Nov 12, 2025 | 50.75 | 50.76 | 50.75 | 50.76 | 50.10 | -0.19% | 966 |
| Nov 11, 2025 | 50.84 | 50.86 | 50.84 | 50.86 | 50.19 | 0.30% | 533 |
| Nov 10, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.05 | 0.03% | 151 |
| Nov 7, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.03 | 0.03% | 8 |
| Nov 6, 2025 | 50.71 | 50.71 | 50.68 | 50.68 | 50.02 | 0.17% | 853 |
| Nov 5, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 49.93 | -0.18% | 51 |
| Nov 4, 2025 | 50.69 | 50.71 | 50.68 | 50.68 | 50.02 | 0.04% | 1,244 |
| Nov 3, 2025 | 50.62 | 50.66 | 50.62 | 50.66 | 50.00 | -0.28% | 1,285 |
| Oct 31, 2025 | 50.86 | 50.86 | 50.80 | 50.80 | 50.01 | 0.05% | 421 |
| Oct 30, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 49.98 | -0.06% | 12 |
| Oct 29, 2025 | 50.81 | 50.81 | 50.80 | 50.80 | 50.01 | -0.26% | 1,031 |
| Oct 28, 2025 | 50.82 | 50.94 | 50.82 | 50.94 | 50.14 | -0.32% | 8,088 |
| Oct 27, 2025 | 50.91 | 51.10 | 50.87 | 51.10 | 50.30 | 0.47% | 15,463 |
| Oct 24, 2025 | 50.91 | 50.91 | 50.86 | 50.86 | 50.06 | -0.07% | 596 |
| Oct 23, 2025 | 50.81 | 51.00 | 50.81 | 50.90 | 50.10 | 0.10% | 27,892 |
| Oct 22, 2025 | 50.88 | 50.88 | 50.83 | 50.85 | 50.05 | 0.03% | 6,798 |
| Oct 21, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.04 | -0.03% | 69 |
| Oct 20, 2025 | 50.85 | 50.85 | 50.80 | 50.85 | 50.06 | 0.19% | 4,412 |
| Oct 17, 2025 | 50.76 | 50.76 | 50.75 | 50.75 | 49.96 | 0.02% | 406 |
| Oct 16, 2025 | 50.68 | 50.78 | 50.68 | 50.75 | 49.95 | 0.26% | 3,068 |
| Oct 15, 2025 | 50.64 | 50.64 | 50.61 | 50.62 | 49.82 | -0.07% | 1,275 |
| Oct 14, 2025 | 50.61 | 50.66 | 50.61 | 50.65 | 49.86 | 0.11% | 4,770 |