Bondbloxx IR+M Tax-Aware Short Duration ETF TAXX
50.12 USD -0.09 (-0.17%)
As ofNov 13, 2026, 3:59 PM EST
50.11 Day range 50.18
49.76 52-week range 51.09
- YTD
- -1.19%
- 1 year
- -1.31%
TAXX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.19 | 50.18 | 50.11 | 50.12 | -0.08 | -0.16% | 54,024 |
| Nov 12, 2026 | 50.25 | 50.25 | 50.16 | 50.20 | -0.06 | -0.12% | 24,000 |
| Nov 11, 2026 | 50.23 | 50.26 | 50.23 | 50.26 | +0.02 | +0.04% | 20,100 |
| Nov 10, 2026 | 50.24 | 50.26 | 50.22 | 50.24 | -0.04 | -0.08% | 9,900 |
| Nov 9, 2026 | 50.27 | 50.29 | 50.26 | 50.28 | -0.01 | -0.02% | 10,800 |
| Nov 6, 2026 | 50.25 | 50.30 | 50.25 | 50.29 | +0.03 | +0.06% | 21,500 |
| Nov 5, 2026 | 50.22 | 50.27 | 50.21 | 50.26 | +0.05 | +0.10% | 25,600 |
| Nov 4, 2026 | 50.19 | 50.21 | 50.17 | 50.21 | +0.06 | +0.12% | 28,500 |
| Nov 3, 2026 | 50.16 | 50.16 | 50.14 | 50.15 | -0.01 | -0.02% | 14,600 |
| Nov 2, 2026 | 50.19 | 50.20 | 50.15 | 50.16 | -0.15 | -0.30% | 53,100 |
| Oct 30, 2026 | 50.35 | 50.35 | 50.29 | 50.31 | +0.03 | +0.06% | 11,900 |
| Oct 29, 2026 | 50.26 | 50.30 | 50.25 | 50.28 | +0.04 | +0.08% | 26,200 |
| Oct 28, 2026 | 50.25 | 50.25 | 50.22 | 50.24 | +0.01 | +0.02% | 118,200 |
| Oct 27, 2026 | 50.24 | 50.26 | 50.21 | 50.23 | +0.03 | +0.06% | 30,000 |
| Oct 26, 2026 | 50.18 | 50.23 | 50.17 | 50.20 | +0.04 | +0.08% | 56,500 |
| Oct 23, 2026 | 50.19 | 50.20 | 50.07 | 50.16 | 0.00 | 0.00% | 55,300 |
| Oct 22, 2026 | 50.13 | 50.19 | 50.12 | 50.16 | +0.11 | +0.22% | 42,300 |
| Oct 21, 2026 | 50.07 | 50.07 | 50.04 | 50.05 | 0.00 | 0.00% | 37,300 |
| Oct 20, 2026 | 50.04 | 50.07 | 50.01 | 50.05 | +0.02 | +0.04% | 143,800 |
| Oct 19, 2026 | 50.05 | 50.08 | 50.01 | 50.03 | -0.05 | -0.10% | 19,400 |
| Oct 16, 2026 | 50.03 | 50.08 | 50.03 | 50.08 | +0.09 | +0.18% | 51,900 |
| Oct 15, 2026 | 49.98 | 50.02 | 49.96 | 49.99 | +0.10 | +0.20% | 31,500 |
| Oct 14, 2026 | 49.87 | 49.91 | 49.86 | 49.89 | -0.01 | -0.02% | 19,300 |
| Oct 13, 2026 | 49.87 | 49.90 | 49.87 | 49.90 | +0.03 | +0.06% | 37,800 |
| Oct 12, 2026 | 49.83 | 49.87 | 49.82 | 49.87 | 0.00 | 0.00% | 18,800 |
| Oct 9, 2026 | 49.82 | 49.88 | 49.82 | 49.87 | +0.11 | +0.22% | 28,200 |
| Oct 8, 2026 | 49.74 | 49.78 | 49.72 | 49.76 | 0.00 | 0.00% | 139,700 |
| Oct 7, 2026 | 49.77 | 49.82 | 49.74 | 49.76 | -0.06 | -0.12% | 42,700 |
| Oct 6, 2026 | 49.78 | 49.86 | 49.77 | 49.82 | +0.03 | +0.06% | 57,900 |
| Oct 5, 2026 | 49.72 | 49.82 | 49.72 | 49.79 | 0.00 | 0.00% | 34,100 |
| Oct 2, 2026 | 49.93 | 49.93 | 49.79 | 49.79 | +0.01 | +0.02% | 28,000 |
| Oct 1, 2026 | 49.79 | 49.83 | 49.78 | 49.78 | -0.07 | -0.14% | 84,400 |
| Sep 30, 2026 | 49.85 | 49.89 | 49.79 | 49.85 | +0.09 | +0.18% | 32,600 |
| Sep 29, 2026 | 49.80 | 49.80 | 49.73 | 49.76 | 0.00 | 0.00% | 27,100 |
| Sep 28, 2026 | 49.84 | 49.84 | 49.75 | 49.76 | -0.11 | -0.22% | 33,300 |
| Sep 25, 2026 | 49.95 | 49.95 | 49.85 | 49.87 | -0.08 | -0.16% | 23,000 |
| Sep 24, 2026 | 50.01 | 50.01 | 49.92 | 49.95 | -0.07 | -0.14% | 44,500 |
| Sep 23, 2026 | 50.11 | 50.11 | 49.99 | 50.02 | -0.10 | -0.20% | 17,400 |
| Sep 22, 2026 | 50.14 | 50.16 | 50.08 | 50.12 | -0.01 | -0.02% | 16,700 |
| Sep 21, 2026 | 50.18 | 50.19 | 50.13 | 50.13 | -0.05 | -0.10% | 22,900 |
| Sep 18, 2026 | 50.17 | 50.22 | 50.12 | 50.18 | -0.02 | -0.04% | 27,800 |
| Sep 17, 2026 | 50.16 | 50.24 | 50.16 | 50.20 | +0.03 | +0.06% | 21,600 |
| Sep 16, 2026 | 50.22 | 50.22 | 50.15 | 50.17 | -0.02 | -0.04% | 10,300 |
| Sep 15, 2026 | 50.17 | 50.26 | 50.16 | 50.19 | 0.00 | 0.00% | 21,500 |
| Sep 14, 2026 | 50.20 | 50.22 | 50.19 | 50.19 | -0.03 | -0.06% | 47,700 |
| Sep 11, 2026 | 50.23 | 50.26 | 50.21 | 50.22 | +0.03 | +0.06% | 12,900 |
| Sep 10, 2026 | 50.25 | 50.25 | 50.19 | 50.19 | -0.11 | -0.22% | 25,500 |
| Sep 9, 2026 | 50.34 | 50.34 | 50.30 | 50.30 | -0.04 | -0.08% | 8,400 |
| Sep 8, 2026 | 50.33 | 50.37 | 50.30 | 50.34 | -0.03 | -0.06% | 24,200 |
| Sep 4, 2026 | 50.40 | 50.41 | 50.37 | 50.37 | -0.01 | -0.02% | 16,200 |
| Sep 3, 2026 | 50.38 | 50.40 | 50.37 | 50.38 | +0.06 | +0.12% | 30,600 |
| Sep 2, 2026 | 50.36 | 50.37 | 50.30 | 50.32 | -0.04 | -0.08% | 37,100 |
| Sep 1, 2026 | 50.38 | 50.41 | 50.36 | 50.36 | -0.19 | -0.38% | 21,100 |
| Aug 31, 2026 | 50.54 | 50.57 | 50.53 | 50.55 | -0.01 | -0.02% | 17,900 |
| Aug 28, 2026 | 50.57 | 50.59 | 50.55 | 50.56 | -0.01 | -0.02% | 16,800 |
| Aug 27, 2026 | 50.63 | 50.63 | 50.57 | 50.57 | -0.01 | -0.02% | 6,200 |
| Aug 26, 2026 | 50.58 | 50.59 | 50.56 | 50.58 | +0.01 | +0.02% | 7,900 |
| Aug 25, 2026 | 50.58 | 50.59 | 50.56 | 50.57 | +0.01 | +0.02% | 8,400 |
| Aug 24, 2026 | 50.52 | 50.56 | 50.52 | 50.56 | +0.02 | +0.04% | 8,300 |
| Aug 21, 2026 | 50.53 | 50.56 | 50.52 | 50.54 | +0.01 | +0.02% | 10,700 |
| Aug 20, 2026 | 50.53 | 50.53 | 50.51 | 50.53 | 0.00 | 0.00% | 13,200 |
| Aug 19, 2026 | 50.54 | 50.58 | 50.42 | 50.53 | +0.02 | +0.04% | 27,300 |
| Aug 18, 2026 | 50.49 | 50.52 | 50.49 | 50.51 | 0.00 | 0.00% | 12,800 |
| Aug 17, 2026 | 50.52 | 50.55 | 50.48 | 50.51 | -0.03 | -0.06% | 17,600 |
| Aug 14, 2026 | 50.60 | 50.60 | 50.52 | 50.54 | -0.03 | -0.06% | 12,200 |
65 days, newest first. Daily bars as drawn on the TAXX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.