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%
TXS — TEXAS CAPITAL EQ INDX ETF
NYSE ArcaTEXAS CAPITAL EQ INDX ETF
$41.97
-0.66(-1.55%)
- O
- 42.07
- H
- 42.07
- L
- 41.97
- V
- 584.95
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$41.97
Period Return+35.12%
Period High$42.79
Period Low$30.77
Avg Daily Volume3.6K
Total Trading Days365
TXS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $42.07 | $42.07 | $41.97 | $41.97 | $-0.66 | -1.55% | 585 | $42.02 | $41.97 $42.07 |
| Oct 6, 2026 | $42.70 | $42.77 | $42.57 | $42.63 | +$0.40 | +0.95% | 36,832 | $42.59 | $42.57 $42.77 |
| Oct 5, 2026 | $42.34 | $42.34 | $41.91 | $42.23 | +$0.38 | +0.91% | 4,736 | $42.24 | $41.91 $42.34 |
| Oct 2, 2026 | $41.82 | $41.85 | $41.74 | $41.85 | +$0.48 | +1.16% | 7,734 | $41.78 | $41.74 $41.85 |
| Oct 1, 2026 | $41.05 | $41.38 | $41.05 | $41.37 | +$0.35 | +0.85% | 2,666 | $41.27 | $41.05 $41.38 |
| Sep 30, 2026 | $41.19 | $41.20 | $41.02 | $41.02 | $-0.18 | -0.44% | 2,670 | $41.19 | $41.02 $41.20 |
| Sep 29, 2026 | $41.13 | $41.25 | $40.98 | $41.20 | $-0.05 | -0.12% | 2,061 | $41.10 | $40.98 $41.25 |
| Sep 28, 2026 | $41.36 | $41.36 | $41.23 | $41.25 | $-0.24 | -0.58% | 3,686 | $41.27 | $41.23 $41.36 |
| Sep 25, 2026 | $41.45 | $41.51 | $41.42 | $41.49 | $-0.23 | -0.55% | 3,032 | $41.46 | $41.42 $41.51 |
| Sep 24, 2026 | $41.91 | $41.91 | $41.72 | $41.72 | $-0.23 | -0.55% | 2,770 | $41.81 | $41.72 $41.91 |
| Sep 23, 2026 | $42.17 | $42.19 | $41.95 | $41.95 | $-0.20 | -0.47% | 6,372 | $42.10 | $41.95 $42.19 |
| Sep 22, 2026 | $42.14 | $42.20 | $42.10 | $42.15 | $-0.09 | -0.21% | 2,376 | $42.17 | $42.10 $42.20 |
| Sep 21, 2026 | $42.09 | $42.30 | $42.06 | $42.24 | +$0.34 | +0.81% | 3,706 | $42.18 | $42.06 $42.30 |
| Sep 18, 2026 | $42.13 | $42.13 | $41.89 | $41.90 | $-0.23 | -0.55% | 1,094 | $42.05 | $41.89 $42.13 |
| Sep 17, 2026 | $42.39 | $42.39 | $42.13 | $42.13 | $-0.20 | -0.47% | 3,239 | $42.20 | $42.13 $42.39 |
| Sep 16, 2026 | $42.30 | $42.33 | $42.23 | $42.33 | +$0.06 | +0.14% | 2,016 | $42.26 | $42.23 $42.33 |
| Sep 15, 2026 | $42.29 | $42.34 | $42.12 | $42.27 | $-0.07 | -0.17% | 2,635 | $42.23 | $42.12 $42.34 |
| Sep 14, 2026 | $42.19 | $42.45 | $42.19 | $42.34 | +$0.17 | +0.40% | 970 | $42.34 | $42.19 $42.45 |
| Sep 11, 2026 | $42.27 | $42.27 | $42.07 | $42.17 | +$0.34 | +0.81% | 4,683 | $42.12 | $42.07 $42.27 |
| Sep 10, 2026 | $42.00 | $42.00 | $41.83 | $41.83 | $-0.33 | -0.79% | 1,724 | $41.94 | $41.83 $42.00 |
| Sep 9, 2026 | $42.22 | $42.22 | $42.16 | $42.16 | $-0.02 | -0.04% | 543 | $42.18 | $42.16 $42.22 |
| Sep 8, 2026 | $42.40 | $42.40 | $42.18 | $42.18 | $-0.20 | -0.47% | 3,489 | $42.27 | $42.18 $42.40 |
| Sep 4, 2026 | $42.40 | $42.40 | $42.33 | $42.38 | $-0.16 | -0.38% | 2,910 | $42.36 | $42.33 $42.40 |
| Sep 3, 2026 | $42.21 | $42.58 | $42.21 | $42.54 | +$0.54 | +1.29% | 3,403 | $42.49 | $42.21 $42.58 |
| Sep 2, 2026 | $42.09 | $42.09 | $41.91 | $42.00 | +$0.02 | +0.04% | 12,824 | $42.00 | $41.91 $42.09 |
| Sep 1, 2026 | $41.94 | $41.99 | $41.92 | $41.98 | $-0.40 | -0.94% | 1,657 | $42.00 | $41.92 $41.99 |
| Aug 31, 2026 | $42.23 | $42.38 | $42.23 | $42.38 | +$0.32 | +0.76% | 744 | $42.23 | $42.23 $42.38 |
| Aug 28, 2026 | $42.22 | $42.22 | $42.03 | $42.06 | $-0.27 | -0.64% | 6,584 | $42.09 | $42.03 $42.22 |
| Aug 27, 2026 | $42.21 | $42.34 | $42.20 | $42.33 | +$0.35 | +0.84% | 2,565 | $42.27 | $42.20 $42.34 |
| Aug 26, 2026 | $41.98 | $41.98 | $41.98 | $41.98 | +$0.04 | +0.10% | 505 | $42.01 | $41.98 $41.98 |