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%
TAXT — Northern Trust Tax-Exempt Bond ETF
NasdaqNorthern Trust Tax-Exempt Bond ETF
$48.88
-0.23(-0.47%)
- O
- 48.82
- H
- 48.99
- L
- 48.82
- V
- 30.47K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$48.88
Period Return-2.46%
Period High$52.37
Period Low$48.52
Avg Daily Volume11.9K
Total Trading Days286
TAXT — Historical OHLCV Price & Volume Table
Aug 19, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $48.82 | $48.99 | $48.82 | $48.88 | $-0.23 | -0.47% | 30,469 | $48.86 | $48.82 $48.99 |
| Oct 6, 2026 | $49.18 | $49.18 | $49.11 | $49.11 | $-0.07 | -0.13% | 343,763 | $49.15 | $49.11 $49.18 |
| Oct 5, 2026 | $49.16 | $49.20 | $49.03 | $49.18 | +$0.09 | +0.18% | 533,076 | $49.09 | $49.03 $49.20 |
| Oct 2, 2026 | $49.51 | $49.58 | $49.06 | $49.09 | $-0.14 | -0.28% | 64,335 | $49.38 | $49.06 $49.58 |
| Oct 1, 2026 | $49.19 | $49.35 | $49.15 | $49.22 | +$0.23 | +0.46% | 31,708 | $49.28 | $49.15 $49.35 |
| Sep 30, 2026 | $48.88 | $49.11 | $48.88 | $49.00 | +$0.38 | +0.78% | 156,591 | $49.02 | $48.88 $49.11 |
| Sep 29, 2026 | $48.69 | $48.69 | $48.52 | $48.61 | $-0.13 | -0.26% | 54,071 | $48.62 | $48.52 $48.69 |
| Sep 28, 2026 | $48.92 | $48.92 | $48.68 | $48.74 | $-0.32 | -0.65% | 43,710 | $48.78 | $48.68 $48.92 |
| Sep 25, 2026 | $49.23 | $49.23 | $49.00 | $49.06 | $-0.20 | -0.40% | 136,190 | $49.04 | $49.00 $49.23 |
| Sep 24, 2026 | $49.28 | $49.28 | $49.22 | $49.26 | $-0.22 | -0.45% | 12,182 | $49.26 | $49.22 $49.28 |
| Sep 23, 2026 | $49.59 | $49.59 | $49.43 | $49.48 | $-0.34 | -0.69% | 2,229 | $49.46 | $49.43 $49.59 |
| Sep 22, 2026 | $49.82 | $49.83 | $49.77 | $49.83 | +$0.01 | +0.02% | 3,787 | $49.81 | $49.77 $49.83 |
| Sep 21, 2026 | $49.89 | $49.89 | $49.82 | $49.82 | $-0.02 | -0.04% | 5,989 | $49.86 | $49.82 $49.89 |
| Sep 18, 2026 | $49.83 | $49.84 | $49.75 | $49.84 | $-0.11 | -0.21% | 42,613 | $49.79 | $49.75 $49.84 |
| Sep 17, 2026 | $49.91 | $49.94 | $49.86 | $49.94 | +$0.18 | +0.35% | 39,074 | $49.90 | $49.86 $49.94 |
| Sep 16, 2026 | $49.86 | $49.86 | $49.73 | $49.77 | +$0.02 | +0.04% | 2,758 | $49.78 | $49.73 $49.86 |
| Sep 15, 2026 | $49.85 | $49.85 | $49.75 | $49.75 | $-0.12 | -0.24% | 3,812 | $49.84 | $49.75 $49.85 |
| Sep 14, 2026 | $49.93 | $49.93 | $49.87 | $49.87 | $-0.05 | -0.10% | 110,325 | $49.93 | $49.87 $49.93 |
| Sep 11, 2026 | $49.94 | $49.94 | $49.90 | $49.92 | +$0.12 | +0.23% | 5,532 | $49.92 | $49.90 $49.94 |
| Sep 10, 2026 | $49.80 | $49.80 | $49.80 | $49.80 | $-0.28 | -0.56% | 12 | $49.80 | $49.80 $49.80 |
| Sep 9, 2026 | $50.33 | $50.33 | $50.08 | $50.08 | $-0.15 | -0.29% | 59,764 | $50.33 | $50.08 $50.33 |
| Sep 8, 2026 | $50.23 | $50.23 | $50.23 | $50.23 | $-0.06 | -0.11% | 60 | $50.29 | $50.23 $50.23 |
| Sep 4, 2026 | $50.36 | $50.36 | $50.28 | $50.28 | $-0.01 | -0.02% | 2,978 | $50.36 | $50.28 $50.36 |
| Sep 3, 2026 | $50.47 | $50.47 | $50.29 | $50.29 | $-0.11 | -0.21% | 12,608 | $50.45 | $50.29 $50.47 |
| Sep 2, 2026 | $50.39 | $50.40 | $50.35 | $50.40 | +$0.01 | +0.02% | 11,561 | $50.38 | $50.35 $50.40 |
| Sep 1, 2026 | $50.34 | $50.39 | $50.34 | $50.39 | $-0.34 | -0.66% | 4,527 | $50.38 | $50.34 $50.39 |
| Aug 31, 2026 | $50.70 | $50.73 | $50.70 | $50.72 | $-0.13 | -0.27% | 12,918 | $50.71 | $50.70 $50.73 |
| Aug 28, 2026 | $50.85 | $50.86 | $50.85 | $50.86 | +$0.07 | +0.13% | 211 | $50.85 | $50.85 $50.86 |
| Aug 27, 2026 | $50.95 | $50.95 | $50.79 | $50.79 | $-0.14 | -0.27% | 899 | $50.92 | $50.79 $50.95 |
| Aug 26, 2026 | $50.92 | $50.93 | $50.92 | $50.93 | $-0.04 | -0.09% | 362 | $50.92 | $50.92 $50.93 |