MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TAFM — AB Tax-Aware Intermediate Municipal ETF
NYSE ArcaAB Tax-Aware Intermediate Municipal ETF
$23.79
-0.15(-0.63%)
- O
- 23.81
- H
- 23.89
- L
- 23.75
- V
- 971.87K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.79
Period Return-4.1%
Period High$25.93
Period Low$23.72
Avg Daily Volume149.4K
Total Trading Days365
TAFM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.81 | $23.89 | $23.75 | $23.79 | $-0.15 | -0.63% | 971,870 | $23.84 | $23.75 $23.89 |
| Oct 6, 2026 | $24.09 | $24.09 | $23.89 | $23.94 | $-0.09 | -0.37% | 654,262 | $23.93 | $23.89 $24.09 |
| Oct 5, 2026 | $24.07 | $24.07 | $23.89 | $24.03 | +$0.00 | +0.00% | 1,131,739 | $24.00 | $23.89 $24.07 |
| Oct 2, 2026 | $24.24 | $24.26 | $23.98 | $24.03 | $-0.01 | -0.04% | 626,315 | $24.09 | $23.98 $24.26 |
| Oct 1, 2026 | $23.98 | $24.09 | $23.98 | $24.04 | +$0.05 | +0.21% | 489,322 | $24.01 | $23.98 $24.09 |
| Sep 30, 2026 | $23.94 | $24.07 | $23.92 | $23.99 | +$0.20 | +0.84% | 1,209,957 | $23.98 | $23.92 $24.07 |
| Sep 29, 2026 | $23.85 | $23.85 | $23.72 | $23.79 | $-0.11 | -0.46% | 720,639 | $23.77 | $23.72 $23.85 |
| Sep 28, 2026 | $24.00 | $24.00 | $23.84 | $23.90 | $-0.19 | -0.79% | 719,707 | $23.87 | $23.84 $24.00 |
| Sep 25, 2026 | $24.20 | $24.20 | $24.06 | $24.09 | $-0.11 | -0.45% | 423,675 | $24.08 | $24.06 $24.20 |
| Sep 24, 2026 | $24.29 | $24.29 | $24.15 | $24.20 | $-0.12 | -0.49% | 211,286 | $24.19 | $24.15 $24.29 |
| Sep 23, 2026 | $24.47 | $24.47 | $24.21 | $24.32 | $-0.14 | -0.57% | 231,524 | $24.30 | $24.21 $24.47 |
| Sep 22, 2026 | $24.52 | $24.52 | $24.44 | $24.46 | $-0.03 | -0.12% | 191,446 | $24.47 | $24.44 $24.52 |
| Sep 21, 2026 | $24.55 | $24.55 | $24.44 | $24.49 | $-0.02 | -0.08% | 261,414 | $24.47 | $24.44 $24.55 |
| Sep 18, 2026 | $24.50 | $24.51 | $24.44 | $24.51 | $-0.02 | -0.08% | 132,469 | $24.46 | $24.44 $24.51 |
| Sep 17, 2026 | $24.53 | $24.54 | $24.45 | $24.53 | +$0.10 | +0.41% | 330,815 | $24.51 | $24.45 $24.54 |
| Sep 16, 2026 | $24.48 | $24.52 | $24.38 | $24.43 | $-0.05 | -0.20% | 389,512 | $24.46 | $24.38 $24.52 |
| Sep 15, 2026 | $24.54 | $24.54 | $24.42 | $24.48 | $-0.07 | -0.29% | 397,119 | $24.44 | $24.42 $24.54 |
| Sep 14, 2026 | $24.59 | $24.59 | $24.47 | $24.55 | $-0.05 | -0.20% | 1,060,695 | $24.53 | $24.47 $24.59 |
| Sep 11, 2026 | $24.56 | $24.64 | $24.53 | $24.60 | +$0.03 | +0.12% | 761,535 | $24.58 | $24.53 $24.64 |
| Sep 10, 2026 | $24.61 | $24.61 | $24.50 | $24.57 | $-0.13 | -0.53% | 219,492 | $24.53 | $24.50 $24.61 |
| Sep 9, 2026 | $24.78 | $24.82 | $24.67 | $24.70 | $-0.05 | -0.20% | 252,590 | $24.70 | $24.67 $24.82 |
| Sep 8, 2026 | $24.81 | $24.82 | $24.74 | $24.75 | $-0.02 | -0.08% | 324,260 | $24.77 | $24.74 $24.82 |
| Sep 4, 2026 | $24.81 | $24.85 | $24.75 | $24.77 | $-0.01 | -0.04% | 133,929 | $24.82 | $24.75 $24.85 |
| Sep 3, 2026 | $24.88 | $24.88 | $24.74 | $24.78 | $-0.06 | -0.24% | 183,047 | $24.84 | $24.74 $24.88 |
| Sep 2, 2026 | $24.86 | $24.86 | $24.80 | $24.84 | $-0.02 | -0.08% | 316,766 | $24.83 | $24.80 $24.86 |
| Sep 1, 2026 | $24.93 | $24.93 | $24.77 | $24.86 | $-0.17 | -0.68% | 228,129 | $24.82 | $24.77 $24.93 |
| Aug 31, 2026 | $25.03 | $25.03 | $24.98 | $25.03 | $-0.01 | -0.04% | 205,124 | $25.01 | $24.98 $25.03 |
| Aug 28, 2026 | $25.15 | $25.16 | $24.95 | $25.04 | $-0.09 | -0.36% | 344,726 | $25.04 | $24.95 $25.16 |
| Aug 27, 2026 | $25.15 | $25.15 | $25.11 | $25.13 | +$0.00 | +0.00% | 164,551 | $25.12 | $25.11 $25.15 |
| Aug 26, 2026 | $25.14 | $25.16 | $25.11 | $25.13 | $-0.02 | -0.08% | 166,009 | $25.13 | $25.11 $25.16 |