TAXX(TAXX)
TAXX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $49.88 | $49.90 | $49.84 | $49.84 | 6,330 |
| 10/13/2026 | $49.87 | $49.90 | $49.87 | $49.90 | 37,843 |
| 10/12/2026 | $49.83 | $49.87 | $49.82 | $49.87 | 23,860 |
| 10/9/2026 | $49.82 | $49.88 | $49.82 | $49.87 | 28,200 |
| 10/8/2026 | $49.74 | $49.78 | $49.72 | $49.77 | 139,706 |
| 10/7/2026 | $49.77 | $49.82 | $49.74 | $49.76 | 42,703 |
| 10/6/2026 | $49.78 | $49.86 | $49.77 | $49.82 | 58,352 |
| 10/5/2026 | $49.72 | $49.82 | $49.72 | $49.79 | 35,325 |
| 10/2/2026 | $49.93 | $49.93 | $49.79 | $49.80 | 28,031 |
| 10/1/2026 | $49.79 | $49.83 | $49.78 | $49.79 | 84,400 |
| 9/30/2026 | $49.85 | $49.89 | $49.79 | $49.85 | 32,615 |
| 9/29/2026 | $49.80 | $49.80 | $49.73 | $49.76 | 27,118 |
| 9/28/2026 | $49.84 | $49.84 | $49.75 | $49.76 | 33,323 |
| 9/25/2026 | $49.95 | $49.95 | $49.85 | $49.87 | 23,000 |
| 9/24/2026 | $50.01 | $50.01 | $49.92 | $49.95 | 44,500 |
| 9/23/2026 | $50.11 | $50.11 | $49.99 | $50.02 | 17,419 |
| 9/22/2026 | $50.14 | $50.16 | $50.08 | $50.12 | 16,726 |
| 9/21/2026 | $50.18 | $50.19 | $50.13 | $50.14 | 22,929 |
| 9/18/2026 | $50.17 | $50.22 | $50.12 | $50.18 | 27,800 |
| 9/17/2026 | $50.16 | $50.24 | $50.16 | $50.20 | 21,600 |
| 9/16/2026 | $50.22 | $50.22 | $50.15 | $50.17 | 10,331 |
| 9/15/2026 | $50.18 | $50.26 | $50.16 | $50.19 | 21,500 |
| 9/14/2026 | $50.20 | $50.22 | $50.19 | $50.19 | 47,704 |
| 9/11/2026 | $50.23 | $50.26 | $50.21 | $50.22 | 12,930 |
| 9/10/2026 | $50.25 | $50.25 | $50.19 | $50.19 | 25,529 |
| 9/9/2026 | $50.34 | $50.34 | $50.30 | $50.30 | 8,400 |
| 9/8/2026 | $50.33 | $50.37 | $50.30 | $50.34 | 24,200 |
| 9/4/2026 | $50.40 | $50.41 | $50.37 | $50.37 | 16,247 |
| 9/3/2026 | $50.38 | $50.41 | $50.37 | $50.37 | 30,600 |
| 9/2/2026 | $50.36 | $50.37 | $50.30 | $50.32 | 37,117 |
| 9/1/2026 | $50.38 | $50.41 | $50.36 | $50.36 | 21,101 |
| 8/31/2026 | $50.54 | $50.57 | $50.53 | $50.55 | 17,947 |
| 8/28/2026 | $50.57 | $50.59 | $50.55 | $50.56 | 16,800 |
| 8/27/2026 | $50.63 | $50.63 | $50.57 | $50.57 | 6,224 |
| 8/26/2026 | $50.59 | $50.59 | $50.56 | $50.58 | 7,923 |
| 8/25/2026 | $50.58 | $50.59 | $50.57 | $50.57 | 8,409 |
| 8/24/2026 | $50.52 | $50.56 | $50.52 | $50.56 | 8,329 |
| 8/21/2026 | $50.53 | $50.56 | $50.52 | $50.55 | 10,700 |
| 8/20/2026 | $50.53 | $50.53 | $50.51 | $50.53 | 13,203 |
| 8/19/2026 | $50.54 | $50.58 | $50.42 | $50.53 | 27,315 |
| 8/18/2026 | $50.49 | $50.52 | $50.49 | $50.51 | 12,840 |
| 8/17/2026 | $50.52 | $50.55 | $50.48 | $50.51 | 17,600 |
| 8/14/2026 | $50.60 | $50.60 | $50.52 | $50.54 | 12,200 |
| 8/13/2026 | $50.52 | $50.59 | $50.52 | $50.57 | 15,647 |
| 8/12/2026 | $50.51 | $50.51 | $50.50 | $50.50 | 3,500 |
| 8/11/2026 | $50.48 | $50.49 | $50.47 | $50.47 | 16,700 |
| 8/10/2026 | $50.49 | $50.49 | $50.45 | $50.48 | 16,400 |
| 8/7/2026 | $50.48 | $50.49 | $50.46 | $50.48 | 14,500 |
| 8/6/2026 | $50.49 | $50.49 | $50.44 | $50.45 | 24,300 |
| 8/5/2026 | $50.47 | $50.47 | $50.43 | $50.45 | 33,727 |
| 8/4/2026 | $50.40 | $50.44 | $50.35 | $50.41 | 30,031 |
| 8/3/2026 | $50.37 | $50.39 | $50.37 | $50.39 | 27,115 |
| 7/31/2026 | $50.52 | $50.52 | $50.39 | $50.48 | 39,800 |
| 7/30/2026 | $50.50 | $50.51 | $50.46 | $50.50 | 13,700 |
| 7/29/2026 | $50.55 | $50.55 | $50.46 | $50.49 | 11,900 |
| 7/28/2026 | $50.52 | $50.52 | $50.49 | $50.52 | 13,411 |
| 7/27/2026 | $50.55 | $50.56 | $50.46 | $50.46 | 45,405 |
| 7/24/2026 | $50.50 | $50.51 | $50.49 | $50.49 | 10,600 |
| 7/23/2026 | $50.50 | $50.50 | $50.44 | $50.45 | 26,936 |
| 7/22/2026 | $50.53 | $50.57 | $50.51 | $50.51 | 23,300 |
| 7/21/2026 | $50.63 | $50.63 | $50.57 | $50.58 | 40,400 |
| 7/20/2026 | $50.58 | $50.62 | $50.56 | $50.58 | 42,419 |
| 7/17/2026 | $50.62 | $50.62 | $50.57 | $50.59 | 27,700 |
| 7/16/2026 | $50.58 | $50.59 | $50.57 | $50.58 | 16,749 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
