BondBloxx ETF Trust (TAXX) Historical Stock Data
50.54 ↑0.02 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAXX is down -0.03% a day on average. There have been 12 days where BondBloxx ETF Trust closed green and 18 days where TAXX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 50.56 | 50.54 | ↓$0.02 (-0.04%) | 50.54 | 50.57 | 3.62K |
| 2025-03-13 | 50.54 | 50.52 | ↓$0.02 (-0.04%) | 50.43 | 50.54 | 11.28K |
| 2025-03-12 | 50.58 | 50.52 | ↓$0.06 (-0.12%) | 50.52 | 50.58 | 2.80K |
| 2025-03-11 | 50.62 | 50.59 | ↓$0.03 (-0.07%) | 50.58 | 50.63 | 4.23K |
| 2025-03-10 | 50.64 | 50.61 | ↓$0.03 (-0.06%) | 50.60 | 50.64 | 4.02K |
| 2025-03-07 | 50.59 | 50.59 | ↓$0.01 (-0.01%) | 50.57 | 50.59 | 4.47K |
| 2025-03-06 | 50.60 | 50.58 | ↓$0.02 (-0.05%) | 50.56 | 50.65 | 1.39K |
| 2025-03-05 | 50.59 | 50.57 | ↓$0.02 (-0.05%) | 50.56 | 50.59 | 6.27K |
| 2025-03-04 | 50.63 | 50.59 | ↓$0.04 (-0.07%) | 50.56 | 50.63 | 7.26K |
| 2025-03-03 | 50.61 | 50.61 | ↑$0.00 (0.00%) | 50.58 | 50.62 | 14.66K |
| 2025-02-28 | 50.74 | 50.73 | ↓$0.02 (-0.03%) | 50.72 | 50.77 | 14.58K |
| 2025-02-27 | 50.69 | 50.71 | ↑$0.02 (0.04%) | 50.66 | 50.77 | 9.09K |
| 2025-02-26 | 50.69 | 50.72 | ↑$0.03 (0.05%) | 50.62 | 50.81 | 12.39K |
| 2025-02-25 | 50.64 | 50.68 | ↑$0.04 (0.08%) | 50.64 | 50.71 | 4.04K |
| 2025-02-24 | 50.65 | 50.63 | ↓$0.02 (-0.04%) | 50.61 | 50.73 | 6.52K |
| 2025-02-21 | 50.61 | 50.63 | ↑$0.02 (0.04%) | 50.61 | 50.64 | 11.25K |
| 2025-02-20 | 50.59 | 50.59 | ↓$0.00 (0.00%) | 50.56 | 50.66 | 14.80K |
| 2025-02-19 | 50.55 | 50.57 | ↑$0.02 (0.04%) | 50.55 | 50.64 | 23.28K |
| 2025-02-18 | 50.81 | 50.53 | ↓$0.28 (-0.55%) | 50.51 | 50.81 | 15.42K |
| 2025-02-14 | 50.58 | 50.57 | ↓$0.01 (-0.02%) | 50.52 | 50.65 | 7.37K |
| 2025-02-13 | 50.60 | 50.53 | ↓$0.07 (-0.15%) | 50.49 | 50.60 | 10.32K |
| 2025-02-12 | 50.50 | 50.48 | ↓$0.02 (-0.05%) | 50.46 | 50.55 | 19.52K |
| 2025-02-11 | 50.55 | 50.52 | ↓$0.03 (-0.06%) | 50.50 | 50.61 | 6.54K |
| 2025-02-10 | 50.56 | 50.57 | ↑$0.00 (0.01%) | 50.56 | 50.57 | 5.10K |
| 2025-02-07 | 50.51 | 50.53 | ↑$0.02 (0.03%) | 50.50 | 50.54 | 8.83K |
| 2025-02-06 | 50.54 | 50.57 | ↑$0.03 (0.06%) | 50.54 | 50.58 | 7.56K |
| 2025-02-05 | 50.54 | 50.56 | ↑$0.02 (0.04%) | 50.52 | 50.62 | 28.99K |
| 2025-02-04 | 50.49 | 50.50 | ↑$0.00 (0.01%) | 50.47 | 50.51 | 5.98K |
| 2025-02-03 | 50.49 | 50.48 | ↓$0.02 (-0.03%) | 50.48 | 50.57 | 24.10K |
| 2025-01-31 | 50.63 | 50.65 | ↑$0.02 (0.03%) | 50.63 | 50.65 | 7.81K |
Create an account or log in to view more rows.
$TAXX Longs will be rewarded handsomely
$TAXX cover that shit
$TAXX lmao wtf was that
$TAXX buy and hold and get rewarded
$TAXX BUY BUY BUY
$TAXX what happened?
$TAXX i am trading for a better future!
$TAXX Mindset is key
$TAXX Here we go!!!
$TAXX Buy the dip