BondBloxx ETF Trust (TAXX) Historical Stock Data
50.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAXX is up 0.02% a day on average. There have been 20 days where BondBloxx ETF Trust closed green and 10 days where TAXX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 50.80 | 50.83 | ↑$0.03 (0.06%) | 50.80 | 50.87 | 38.06K |
| 2025-12-23 | 50.78 | 50.82 | ↑$0.04 (0.08%) | 50.78 | 50.84 | 6.45K |
| 2025-12-22 | 50.79 | 50.83 | ↑$0.04 (0.08%) | 50.79 | 50.86 | 17.70K |
| 2025-12-19 | 50.78 | 50.79 | ↑$0.01 (0.02%) | 50.78 | 50.83 | 26.65K |
| 2025-12-18 | 50.75 | 50.80 | ↑$0.05 (0.10%) | 50.75 | 50.80 | 23.39K |
| 2025-12-17 | 50.73 | 50.76 | ↑$0.03 (0.06%) | 50.73 | 50.76 | 15.99K |
| 2025-12-16 | 50.80 | 50.77 | ↓$0.03 (-0.07%) | 50.73 | 50.80 | 36.87K |
| 2025-12-15 | 50.74 | 50.75 | ↑$0.01 (0.02%) | 50.73 | 50.75 | 18.17K |
| 2025-12-12 | 50.70 | 50.73 | ↑$0.03 (0.06%) | 50.70 | 50.74 | 15.62K |
| 2025-12-11 | 50.75 | 50.71 | ↓$0.04 (-0.08%) | 50.70 | 50.76 | 55.35K |
| 2025-12-10 | 50.79 | 50.75 | ↓$0.04 (-0.09%) | 50.72 | 50.79 | 7.26K |
| 2025-12-09 | 50.66 | 50.76 | ↑$0.10 (0.20%) | 50.66 | 50.76 | 6.21K |
| 2025-12-08 | 50.71 | 50.72 | ↑$0.01 (0.02%) | 50.67 | 50.73 | 17.81K |
| 2025-12-05 | 50.71 | 50.72 | ↑$0.01 (0.01%) | 50.70 | 50.73 | 13.22K |
| 2025-12-04 | 50.69 | 50.80 | ↑$0.11 (0.21%) | 50.69 | 50.83 | 50.17K |
| 2025-12-03 | 50.67 | 50.72 | ↑$0.05 (0.10%) | 50.67 | 50.72 | 4.81K |
| 2025-12-02 | 50.69 | 50.67 | ↓$0.01 (-0.03%) | 50.67 | 50.71 | 42.70K |
| 2025-12-01 | 50.67 | 50.68 | ↑$0.01 (0.01%) | 50.67 | 50.72 | 29.52K |
| 2025-11-28 | 50.83 | 50.85 | ↑$0.02 (0.04%) | 50.83 | 50.91 | 3.39K |
| 2025-11-26 | 50.75 | 50.80 | ↑$0.05 (0.10%) | 50.75 | 50.90 | 32.19K |
| 2025-11-25 | 50.83 | 50.83 | ↑$0.00 (0.00%) | 50.80 | 50.87 | 9.38K |
| 2025-11-24 | 50.81 | 50.84 | ↑$0.02 (0.05%) | 50.80 | 50.84 | 6.42K |
| 2025-11-21 | 50.84 | 50.76 | ↓$0.09 (-0.17%) | 50.75 | 50.84 | 47.13K |
| 2025-11-20 | 50.79 | 50.78 | ↓$0.00 (0.00%) | 50.78 | 50.79 | 13.47K |
| 2025-11-19 | 50.81 | 50.79 | ↓$0.02 (-0.03%) | 50.79 | 50.81 | 3.32K |
| 2025-11-18 | 50.81 | 50.80 | ↓$0.01 (-0.02%) | 50.78 | 50.85 | 11.05K |
| 2025-11-17 | 50.79 | 50.80 | ↑$0.01 (0.02%) | 50.79 | 50.84 | 26.57K |
| 2025-11-14 | 50.80 | 50.79 | ↓$0.02 (-0.03%) | 50.78 | 50.84 | 19.71K |
| 2025-11-13 | 50.78 | 50.78 | ↓$0.01 (-0.01%) | 50.74 | 50.78 | 16.41K |
| 2025-11-12 | 50.81 | 50.81 | ↑$0.00 (0.01%) | 50.79 | 50.86 | 14.87K |
Create an account or log in to view more rows.
$TAXX I'm not afraid.
I'm long
And I'm strong..........
$TAXX Bull trap
$TAXX Love this stock.
Light taps
$TAXX every dip gets bought up.
$TAXX already bouncing back.
$TAXX used to this fuckery!! Not leaving no chance !
$TAXX never selling
$TAXX I'm friggin bored. Just give us our money already
$TAXX Reinvest your dividends
$TAXX Longs will be rewarded handsomely