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%
TXXI — BondBloxx IR+M Tax-Aware Intermediate Duration ETF
NYSE ArcaBondBloxx IR+M Tax-Aware Intermediate Duration ETF
$47.64
-0.20(-0.42%)
- O
- 47.62
- H
- 47.78
- L
- 47.62
- V
- 5.76K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$47.64
Period Return-3.56%
Period High$55.78
Period Low$47.62
Avg Daily Volume4.1K
Total Trading Days365
TXXI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $47.62 | $47.78 | $47.62 | $47.64 | $-0.20 | -0.42% | 5,762 | $47.67 | $47.62 $47.78 |
| Oct 6, 2026 | $47.86 | $47.91 | $47.80 | $47.84 | $-0.10 | -0.20% | 19,516 | $47.87 | $47.80 $47.91 |
| Oct 5, 2026 | $47.94 | $47.98 | $47.81 | $47.93 | +$0.05 | +0.10% | 6,048 | $47.92 | $47.81 $47.98 |
| Oct 2, 2026 | $48.02 | $48.29 | $47.89 | $47.89 | $-0.12 | -0.24% | 3,792 | $48.22 | $47.89 $48.29 |
| Oct 1, 2026 | $47.88 | $48.14 | $47.88 | $48.00 | +$0.11 | +0.24% | 6,770 | $48.03 | $47.88 $48.14 |
| Sep 30, 2026 | $48.01 | $48.01 | $47.85 | $47.89 | +$0.25 | +0.52% | 5,286 | $47.96 | $47.85 $48.01 |
| Sep 29, 2026 | $47.67 | $47.67 | $47.64 | $47.64 | $-0.23 | -0.48% | 785 | $47.64 | $47.64 $47.67 |
| Sep 28, 2026 | $47.91 | $47.91 | $47.70 | $47.87 | $-0.28 | -0.58% | 21,790 | $47.80 | $47.70 $47.91 |
| Sep 25, 2026 | $48.23 | $48.24 | $48.03 | $48.15 | $-0.16 | -0.32% | 13,992 | $48.16 | $48.03 $48.24 |
| Sep 24, 2026 | $48.40 | $48.40 | $48.29 | $48.31 | $-0.20 | -0.42% | 10,189 | $48.33 | $48.29 $48.40 |
| Sep 23, 2026 | $48.70 | $48.76 | $48.41 | $48.51 | $-0.38 | -0.77% | 12,481 | $48.54 | $48.41 $48.76 |
| Sep 22, 2026 | $48.87 | $49.08 | $48.87 | $48.89 | $-0.02 | -0.04% | 15,386 | $48.93 | $48.87 $49.08 |
| Sep 21, 2026 | $48.95 | $48.98 | $48.88 | $48.91 | +$0.04 | +0.08% | 6,699 | $48.91 | $48.88 $48.98 |
| Sep 18, 2026 | $48.90 | $48.90 | $48.82 | $48.87 | $-0.13 | -0.27% | 7,100 | $48.85 | $48.82 $48.90 |
| Sep 17, 2026 | $48.98 | $49.48 | $48.92 | $49.00 | +$0.12 | +0.24% | 15,001 | $49.03 | $48.92 $49.48 |
| Sep 16, 2026 | $48.91 | $48.97 | $48.79 | $48.88 | $-0.01 | -0.02% | 38,299 | $48.87 | $48.79 $48.97 |
| Sep 15, 2026 | $48.97 | $48.99 | $48.89 | $48.89 | $-0.15 | -0.30% | 2,611 | $48.97 | $48.89 $48.99 |
| Sep 14, 2026 | $48.96 | $49.05 | $48.96 | $49.04 | $-0.00 | -0.01% | 3,148 | $49.00 | $48.96 $49.05 |
| Sep 11, 2026 | $49.03 | $49.11 | $49.02 | $49.04 | +$0.13 | +0.26% | 8,924 | $49.04 | $49.02 $49.11 |
| Sep 10, 2026 | $49.05 | $49.05 | $48.90 | $48.91 | $-0.40 | -0.80% | 15,051 | $48.96 | $48.90 $49.05 |
| Sep 9, 2026 | $49.41 | $50.33 | $49.31 | $49.31 | $-0.12 | -0.24% | 45,927 | $49.57 | $49.31 $50.33 |
| Sep 8, 2026 | $49.44 | $49.46 | $49.39 | $49.43 | +$0.01 | +0.02% | 6,191 | $49.44 | $49.39 $49.46 |
| Sep 4, 2026 | $49.50 | $49.50 | $49.40 | $49.42 | +$0.01 | +0.02% | 5,299 | $49.44 | $49.40 $49.50 |
| Sep 3, 2026 | $49.57 | $50.01 | $49.41 | $49.41 | $-0.06 | -0.13% | 11,233 | $49.72 | $49.41 $50.01 |
| Sep 2, 2026 | $49.49 | $49.54 | $49.46 | $49.47 | $-0.03 | -0.07% | 4,516 | $49.51 | $49.46 $49.54 |
| Sep 1, 2026 | $49.66 | $49.66 | $49.44 | $49.51 | $-0.35 | -0.70% | 9,156 | $49.53 | $49.44 $49.66 |
| Aug 31, 2026 | $49.88 | $49.88 | $49.78 | $49.85 | $-0.04 | -0.09% | 4,613 | $49.85 | $49.78 $49.88 |
| Aug 28, 2026 | $49.94 | $49.94 | $49.86 | $49.90 | $-0.08 | -0.15% | 7,936 | $49.91 | $49.86 $49.94 |
| Aug 27, 2026 | $50.00 | $50.00 | $49.97 | $49.97 | +$0.02 | +0.04% | 428 | $50.01 | $49.97 $50.00 |
| Aug 26, 2026 | $50.06 | $50.06 | $49.95 | $49.95 | $-0.10 | -0.20% | 2,371 | $50.02 | $49.95 $50.06 |