BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents TAXM
48.48 USD -0.21 (-0.44%)
As ofNov 13, 2026, 3:59 PM EST
48.48 Day range 48.55
47.09 52-week range 51.08
- YTD
- -3.54%
- 1 year
- -3.87%
TAXM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.55 | 48.55 | 48.48 | 48.48 | -0.21 | -0.43% | 1,700 |
| Nov 12, 2026 | 48.78 | 48.78 | 48.67 | 48.69 | -0.34 | -0.69% | 9,100 |
| Nov 11, 2026 | 49.07 | 49.07 | 49.03 | 49.03 | +0.09 | +0.18% | 4,000 |
| Nov 10, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | -0.12 | -0.24% | 100 |
| Nov 9, 2026 | 49.00 | 49.10 | 49.00 | 49.06 | +0.07 | +0.14% | 7,400 |
| Nov 6, 2026 | 48.99 | 48.99 | 48.98 | 48.99 | 0.00 | 0.00% | 1,600 |
| Nov 5, 2026 | 48.89 | 49.00 | 48.87 | 48.99 | +0.15 | +0.31% | 3,100 |
| Nov 4, 2026 | 48.84 | 48.85 | 48.81 | 48.84 | +0.17 | +0.35% | 1,900 |
| Nov 3, 2026 | 48.65 | 48.69 | 48.65 | 48.67 | +0.02 | +0.04% | 2,600 |
| Nov 2, 2026 | 48.63 | 48.65 | 48.63 | 48.65 | -0.09 | -0.18% | 1,700 |
| Oct 30, 2026 | 48.79 | 48.79 | 48.69 | 48.74 | +0.13 | +0.27% | 1,700 |
| Oct 29, 2026 | 48.57 | 48.61 | 48.57 | 48.61 | +0.04 | +0.08% | 200 |
| Oct 28, 2026 | 48.62 | 48.62 | 48.52 | 48.57 | -0.02 | -0.04% | 300 |
| Oct 27, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | +0.03 | +0.06% | 100 |
| Oct 26, 2026 | 48.53 | 48.56 | 48.53 | 48.56 | +0.13 | +0.27% | 500 |
| Oct 23, 2026 | 48.42 | 48.43 | 48.42 | 48.43 | +0.09 | +0.19% | 900 |
| Oct 22, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | +0.37 | +0.77% | 100 |
| Oct 21, 2026 | 48.09 | 48.21 | 47.97 | 47.97 | 0.00 | 0.00% | 1,800 |
| Oct 20, 2026 | 48.00 | 48.00 | 47.97 | 47.97 | +0.02 | +0.04% | 2,600 |
| Oct 19, 2026 | 47.88 | 47.95 | 47.88 | 47.95 | -0.05 | -0.10% | 400 |
| Oct 16, 2026 | 47.98 | 48.05 | 47.98 | 48.00 | -0.01 | -0.02% | 900 |
| Oct 15, 2026 | 48.01 | 48.03 | 48.01 | 48.01 | +0.37 | +0.78% | 600 |
| Oct 14, 2026 | 47.49 | 47.64 | 47.49 | 47.64 | +0.01 | +0.02% | 500 |
| Oct 13, 2026 | 47.53 | 47.63 | 47.14 | 47.63 | +0.35 | +0.74% | 7,100 |
| Oct 12, 2026 | 47.28 | 47.33 | 47.21 | 47.28 | -0.09 | -0.19% | 4,500 |
| Oct 9, 2026 | 47.30 | 47.37 | 47.23 | 47.37 | +0.17 | +0.36% | 10,800 |
| Oct 8, 2026 | 47.08 | 47.20 | 47.08 | 47.20 | +0.10 | +0.21% | 1,500 |
| Oct 7, 2026 | 47.12 | 47.17 | 47.09 | 47.10 | -0.25 | -0.53% | 4,500 |
| Oct 6, 2026 | 47.39 | 47.43 | 47.35 | 47.35 | -0.03 | -0.06% | 1,700 |
| Oct 5, 2026 | 47.42 | 47.42 | 47.34 | 47.38 | +0.03 | +0.06% | 800 |
| Oct 2, 2026 | 47.85 | 47.85 | 47.27 | 47.35 | -0.13 | -0.27% | 37,800 |
| Oct 1, 2026 | 47.52 | 47.63 | 47.47 | 47.48 | +0.11 | +0.23% | 15,900 |
| Sep 30, 2026 | 47.44 | 47.46 | 47.13 | 47.37 | +0.28 | +0.59% | 77,200 |
| Sep 29, 2026 | 47.22 | 47.46 | 46.89 | 47.09 | -0.04 | -0.08% | 31,600 |
| Sep 28, 2026 | 47.16 | 47.17 | 47.10 | 47.13 | -0.34 | -0.72% | 1,500 |
| Sep 25, 2026 | 47.63 | 47.63 | 47.47 | 47.47 | -0.24 | -0.50% | 2,600 |
| Sep 24, 2026 | 48.03 | 48.03 | 47.71 | 47.71 | -0.23 | -0.48% | 800 |
| Sep 23, 2026 | 48.12 | 48.12 | 47.71 | 47.94 | -0.35 | -0.72% | 14,500 |
| Sep 22, 2026 | 48.32 | 48.32 | 48.28 | 48.29 | -0.06 | -0.12% | 5,100 |
| Sep 21, 2026 | 48.35 | 48.37 | 48.35 | 48.35 | -0.01 | -0.02% | 1,500 |
| Sep 18, 2026 | 48.49 | 48.49 | 48.29 | 48.36 | -0.10 | -0.21% | 87,700 |
| Sep 17, 2026 | 48.47 | 48.47 | 48.46 | 48.46 | +0.11 | +0.23% | 1,100 |
| Sep 16, 2026 | 48.37 | 48.37 | 48.26 | 48.35 | +0.02 | +0.04% | 600 |
| Sep 15, 2026 | 48.44 | 48.54 | 48.31 | 48.33 | -0.18 | -0.37% | 16,500 |
| Sep 14, 2026 | 48.41 | 48.52 | 48.41 | 48.51 | -0.01 | -0.02% | 1,900 |
| Sep 11, 2026 | 48.40 | 48.53 | 48.40 | 48.52 | +0.19 | +0.39% | 7,300 |
| Sep 10, 2026 | 48.39 | 48.42 | 48.33 | 48.33 | -0.35 | -0.72% | 32,000 |
| Sep 9, 2026 | 48.93 | 48.93 | 48.68 | 48.68 | -0.20 | -0.41% | 4,900 |
| Sep 8, 2026 | 48.94 | 48.94 | 48.81 | 48.88 | -0.08 | -0.16% | 6,100 |
| Sep 4, 2026 | 48.94 | 48.96 | 48.90 | 48.96 | +0.10 | +0.20% | 3,000 |
| Sep 3, 2026 | 49.01 | 49.08 | 48.86 | 48.86 | -0.13 | -0.27% | 1,000 |
| Sep 2, 2026 | 49.01 | 49.02 | 48.96 | 48.99 | +0.01 | +0.02% | 2,300 |
| Sep 1, 2026 | 49.09 | 49.09 | 48.97 | 48.98 | -0.41 | -0.83% | 900 |
| Aug 31, 2026 | 49.33 | 49.39 | 49.33 | 49.39 | -0.05 | -0.10% | 2,100 |
| Aug 28, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | -0.10 | -0.20% | 100 |
| Aug 27, 2026 | 49.49 | 49.54 | 49.43 | 49.54 | +0.02 | +0.04% | 4,200 |
| Aug 26, 2026 | 49.54 | 49.54 | 49.52 | 49.52 | -0.06 | -0.12% | 800 |
| Aug 25, 2026 | 49.51 | 49.61 | 49.34 | 49.58 | +0.07 | +0.14% | 11,400 |
| Aug 24, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 0.00 | 0.00% | 200 |
| Aug 21, 2026 | 49.51 | 49.57 | 49.46 | 49.51 | -0.07 | -0.14% | 19,400 |
| Aug 20, 2026 | 49.53 | 49.58 | 49.50 | 49.58 | -0.05 | -0.10% | 5,900 |
| Aug 19, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | +0.14 | +0.28% | 100 |
| Aug 18, 2026 | 49.51 | 49.51 | 49.49 | 49.49 | -0.06 | -0.12% | 300 |
| Aug 17, 2026 | 49.56 | 49.58 | 49.55 | 49.55 | -0.14 | -0.28% | 600 |
| Aug 14, 2026 | 49.70 | 49.82 | 49.69 | 49.69 | -0.14 | -0.28% | 1,200 |
65 days, newest first. Daily bars as drawn on the TAXM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.