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%
TAXX — BondBloxx IR+M Tax Aware Short Duration ETF
NYSE ArcaBondBloxx IR+M Tax Aware Short Duration ETF
$49.75
-0.07(-0.14%)
- O
- 49.77
- H
- 49.82
- L
- 49.74
- V
- 36.51K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$49.75
Period Return-1.22%
Period High$51.20
Period Low$49.72
Avg Daily Volume28.7K
Total Trading Days365
TAXX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $49.77 | $49.82 | $49.74 | $49.75 | $-0.07 | -0.14% | 36,511 | $49.76 | $49.74 $49.82 |
| Oct 6, 2026 | $49.78 | $49.86 | $49.77 | $49.82 | +$0.03 | +0.06% | 58,352 | $49.81 | $49.77 $49.86 |
| Oct 5, 2026 | $49.72 | $49.82 | $49.72 | $49.79 | $-0.00 | -0.01% | 35,326 | $49.78 | $49.72 $49.82 |
| Oct 2, 2026 | $49.93 | $49.93 | $49.79 | $49.80 | +$0.01 | +0.02% | 28,031 | $49.87 | $49.79 $49.93 |
| Oct 1, 2026 | $49.79 | $49.83 | $49.78 | $49.79 | $-0.07 | -0.13% | 84,364 | $49.80 | $49.78 $49.83 |
| Sep 30, 2026 | $49.85 | $49.89 | $49.79 | $49.85 | +$0.10 | +0.19% | 32,615 | $49.86 | $49.79 $49.89 |
| Sep 29, 2026 | $49.80 | $49.80 | $49.73 | $49.76 | $-0.01 | -0.01% | 27,119 | $49.75 | $49.73 $49.80 |
| Sep 28, 2026 | $49.84 | $49.84 | $49.75 | $49.76 | $-0.11 | -0.22% | 33,323 | $49.79 | $49.75 $49.84 |
| Sep 25, 2026 | $49.95 | $49.95 | $49.85 | $49.87 | $-0.08 | -0.16% | 22,999 | $49.90 | $49.85 $49.95 |
| Sep 24, 2026 | $50.01 | $50.01 | $49.92 | $49.95 | $-0.07 | -0.14% | 44,491 | $49.96 | $49.92 $50.01 |
| Sep 23, 2026 | $50.11 | $50.11 | $49.99 | $50.02 | $-0.10 | -0.20% | 17,420 | $50.03 | $49.99 $50.11 |
| Sep 22, 2026 | $50.14 | $50.16 | $50.08 | $50.12 | $-0.02 | -0.03% | 16,727 | $50.13 | $50.08 $50.16 |
| Sep 21, 2026 | $50.18 | $50.19 | $50.13 | $50.14 | $-0.05 | -0.09% | 22,929 | $50.16 | $50.13 $50.19 |
| Sep 18, 2026 | $50.17 | $50.22 | $50.12 | $50.18 | $-0.02 | -0.04% | 27,781 | $50.16 | $50.12 $50.22 |
| Sep 17, 2026 | $50.16 | $50.24 | $50.16 | $50.20 | +$0.04 | +0.07% | 21,592 | $50.18 | $50.16 $50.24 |
| Sep 16, 2026 | $50.22 | $50.22 | $50.15 | $50.17 | $-0.02 | -0.04% | 10,332 | $50.18 | $50.15 $50.22 |
| Sep 15, 2026 | $50.18 | $50.26 | $50.16 | $50.19 | $-0.01 | -0.01% | 21,484 | $50.20 | $50.16 $50.26 |
| Sep 14, 2026 | $50.20 | $50.22 | $50.19 | $50.19 | $-0.02 | -0.05% | 47,704 | $50.21 | $50.19 $50.22 |
| Sep 11, 2026 | $50.23 | $50.26 | $50.21 | $50.22 | +$0.02 | +0.04% | 12,931 | $50.23 | $50.21 $50.26 |
| Sep 10, 2026 | $50.25 | $50.25 | $50.19 | $50.19 | $-0.11 | -0.21% | 25,529 | $50.20 | $50.19 $50.25 |
| Sep 9, 2026 | $50.34 | $50.34 | $50.30 | $50.30 | $-0.04 | -0.08% | 8,396 | $50.32 | $50.30 $50.34 |
| Sep 8, 2026 | $50.33 | $50.37 | $50.30 | $50.34 | $-0.03 | -0.06% | 24,185 | $50.34 | $50.30 $50.37 |
| Sep 4, 2026 | $50.40 | $50.41 | $50.37 | $50.37 | $-0.00 | -0.01% | 16,247 | $50.39 | $50.37 $50.41 |
| Sep 3, 2026 | $50.38 | $50.41 | $50.37 | $50.37 | +$0.05 | +0.11% | 30,572 | $50.39 | $50.37 $50.41 |
| Sep 2, 2026 | $50.36 | $50.37 | $50.30 | $50.32 | $-0.04 | -0.08% | 37,117 | $50.34 | $50.30 $50.37 |
| Sep 1, 2026 | $50.38 | $50.41 | $50.36 | $50.36 | $-0.19 | -0.38% | 21,101 | $50.37 | $50.36 $50.41 |
| Aug 31, 2026 | $50.54 | $50.57 | $50.53 | $50.55 | $-0.01 | -0.02% | 17,947 | $50.55 | $50.53 $50.57 |
| Aug 28, 2026 | $50.57 | $50.59 | $50.55 | $50.56 | $-0.01 | -0.02% | 16,769 | $50.56 | $50.55 $50.59 |
| Aug 27, 2026 | $50.63 | $50.63 | $50.57 | $50.57 | $-0.01 | -0.02% | 6,224 | $50.58 | $50.57 $50.63 |
| Aug 26, 2026 | $50.59 | $50.59 | $50.56 | $50.58 | +$0.01 | +0.02% | 7,923 | $50.58 | $50.56 $50.59 |