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%
TAXE — Intermediate Municipal Income ETF
NasdaqIntermediate Municipal Income ETF
$48.46
-0.15(-0.31%)
- O
- 48.35
- H
- 48.50
- L
- 48.34
- V
- 248.96K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$48.46
Period Return-1.57%
Period High$52.03
Period Low$48.04
Avg Daily Volume22.4K
Total Trading Days365
TAXE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $48.35 | $48.50 | $48.34 | $48.46 | $-0.15 | -0.31% | 248,957 | $48.44 | $48.34 $48.50 |
| Oct 6, 2026 | $48.65 | $48.70 | $48.53 | $48.61 | $-0.03 | -0.05% | 124,606 | $48.66 | $48.53 $48.70 |
| Oct 5, 2026 | $48.69 | $48.71 | $48.51 | $48.64 | +$0.03 | +0.06% | 425,682 | $48.62 | $48.51 $48.71 |
| Oct 2, 2026 | $48.98 | $49.04 | $48.57 | $48.60 | $-0.12 | -0.24% | 168,712 | $48.87 | $48.57 $49.04 |
| Oct 1, 2026 | $48.62 | $48.88 | $48.60 | $48.72 | +$0.31 | +0.63% | 324,272 | $48.70 | $48.60 $48.88 |
| Sep 30, 2026 | $48.22 | $48.60 | $48.22 | $48.42 | +$0.32 | +0.66% | 409,931 | $48.40 | $48.22 $48.60 |
| Sep 29, 2026 | $48.22 | $48.22 | $48.04 | $48.10 | $-0.11 | -0.23% | 250,717 | $48.10 | $48.04 $48.22 |
| Sep 28, 2026 | $48.46 | $48.46 | $48.11 | $48.21 | $-0.33 | -0.68% | 491,487 | $48.20 | $48.11 $48.46 |
| Sep 25, 2026 | $48.63 | $48.65 | $48.48 | $48.54 | $-0.38 | -0.78% | 102,385 | $48.57 | $48.48 $48.65 |
| Sep 24, 2026 | $49.04 | $49.11 | $48.82 | $48.92 | $-0.16 | -0.33% | 448,390 | $49.00 | $48.82 $49.11 |
| Sep 23, 2026 | $49.33 | $49.34 | $48.93 | $49.08 | $-0.22 | -0.44% | 64,432 | $49.12 | $48.93 $49.34 |
| Sep 22, 2026 | $49.37 | $49.43 | $49.30 | $49.30 | $-0.14 | -0.28% | 84,832 | $49.36 | $49.30 $49.43 |
| Sep 21, 2026 | $49.43 | $49.48 | $49.37 | $49.44 | $-0.01 | -0.02% | 65,105 | $49.42 | $49.37 $49.48 |
| Sep 18, 2026 | $49.39 | $49.47 | $49.31 | $49.45 | $-0.03 | -0.06% | 73,010 | $49.39 | $49.31 $49.47 |
| Sep 17, 2026 | $49.52 | $49.57 | $49.45 | $49.48 | +$0.14 | +0.28% | 55,016 | $49.49 | $49.45 $49.57 |
| Sep 16, 2026 | $49.38 | $49.47 | $49.31 | $49.34 | $-0.08 | -0.16% | 35,956 | $49.36 | $49.31 $49.47 |
| Sep 15, 2026 | $49.48 | $49.55 | $49.40 | $49.42 | $-0.05 | -0.10% | 63,649 | $49.49 | $49.40 $49.55 |
| Sep 14, 2026 | $49.51 | $49.51 | $49.41 | $49.47 | $-0.06 | -0.12% | 48,152 | $49.47 | $49.41 $49.51 |
| Sep 11, 2026 | $49.43 | $49.69 | $49.43 | $49.53 | +$0.04 | +0.09% | 30,347 | $49.57 | $49.43 $49.69 |
| Sep 10, 2026 | $49.73 | $49.73 | $49.48 | $49.48 | $-0.24 | -0.49% | 34,393 | $49.58 | $49.48 $49.73 |
| Sep 9, 2026 | $49.86 | $49.90 | $49.72 | $49.72 | $-0.09 | -0.18% | 63,787 | $49.77 | $49.72 $49.90 |
| Sep 8, 2026 | $49.90 | $49.95 | $49.78 | $49.82 | $-0.06 | -0.11% | 11,205 | $49.88 | $49.78 $49.95 |
| Sep 4, 2026 | $49.93 | $50.00 | $49.87 | $49.87 | $-0.04 | -0.09% | 6,462 | $49.95 | $49.87 $50.00 |
| Sep 3, 2026 | $50.01 | $50.05 | $49.91 | $49.91 | $-0.03 | -0.05% | 21,084 | $50.01 | $49.91 $50.05 |
| Sep 2, 2026 | $50.01 | $50.01 | $49.90 | $49.94 | $-0.08 | -0.17% | 34,852 | $49.92 | $49.90 $50.01 |
| Sep 1, 2026 | $50.06 | $50.15 | $49.94 | $50.03 | $-0.16 | -0.31% | 43,466 | $50.03 | $49.94 $50.15 |
| Aug 31, 2026 | $50.27 | $50.27 | $50.14 | $50.18 | $-0.05 | -0.10% | 45,215 | $50.18 | $50.14 $50.27 |
| Aug 28, 2026 | $50.34 | $50.34 | $50.22 | $50.23 | $-0.09 | -0.17% | 18,227 | $50.27 | $50.22 $50.34 |
| Aug 27, 2026 | $50.44 | $50.44 | $50.30 | $50.32 | $-0.05 | -0.10% | 208,546 | $50.35 | $50.30 $50.44 |
| Aug 26, 2026 | $50.47 | $50.47 | $50.33 | $50.37 | $-0.19 | -0.38% | 14,587 | $50.38 | $50.33 $50.47 |