MARKET IS OPEN
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%
TAXI — Northern Trust Intermediate Tax-Exempt Bond ETF
NasdaqNorthern Trust Intermediate Tax-Exempt Bond ETF
$49.10
-0.19(-0.39%)
- O
- 49.14
- H
- 49.22
- L
- 49.10
- V
- 109.39K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$49.10
Period Return-2.03%
Period High$52.18
Period Low$48.76
Avg Daily Volume22.9K
Total Trading Days286
TAXI — Historical OHLCV Price & Volume Table
Aug 19, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $49.14 | $49.22 | $49.10 | $49.10 | $-0.19 | -0.39% | 109,389 | $49.17 | $49.10 $49.22 |
| Oct 6, 2026 | $49.22 | $49.33 | $49.22 | $49.29 | +$0.01 | +0.01% | 168,623 | $49.29 | $49.22 $49.33 |
| Oct 5, 2026 | $49.34 | $49.36 | $49.25 | $49.29 | +$0.01 | +0.01% | 156,224 | $49.29 | $49.25 $49.36 |
| Oct 2, 2026 | $49.56 | $49.60 | $49.26 | $49.28 | $-0.02 | -0.03% | 89,125 | $49.49 | $49.26 $49.60 |
| Oct 1, 2026 | $49.26 | $49.40 | $49.25 | $49.30 | +$0.13 | +0.26% | 280,208 | $49.32 | $49.25 $49.40 |
| Sep 30, 2026 | $49.04 | $49.19 | $49.04 | $49.17 | +$0.32 | +0.66% | 178,725 | $49.14 | $49.04 $49.19 |
| Sep 29, 2026 | $48.89 | $48.92 | $48.76 | $48.85 | $-0.09 | -0.19% | 172,707 | $48.86 | $48.76 $48.92 |
| Sep 28, 2026 | $49.01 | $49.01 | $48.90 | $48.94 | $-0.17 | -0.34% | 39,149 | $49.00 | $48.90 $49.01 |
| Sep 25, 2026 | $49.15 | $49.17 | $49.11 | $49.11 | $-0.16 | -0.33% | 29,724 | $49.13 | $49.11 $49.17 |
| Sep 24, 2026 | $49.46 | $49.46 | $49.09 | $49.27 | $-0.20 | -0.41% | 142,787 | $49.31 | $49.09 $49.46 |
| Sep 23, 2026 | $49.72 | $49.72 | $49.43 | $49.47 | $-0.22 | -0.44% | 45,069 | $49.45 | $49.43 $49.72 |
| Sep 22, 2026 | $49.77 | $49.78 | $49.50 | $49.69 | $-0.07 | -0.15% | 234,928 | $49.74 | $49.50 $49.78 |
| Sep 21, 2026 | $49.84 | $49.84 | $49.68 | $49.76 | $-0.05 | -0.09% | 35,402 | $49.79 | $49.68 $49.84 |
| Sep 18, 2026 | $49.81 | $49.81 | $49.77 | $49.81 | $-0.05 | -0.10% | 22,868 | $49.80 | $49.77 $49.81 |
| Sep 17, 2026 | $49.91 | $49.91 | $49.68 | $49.86 | +$0.06 | +0.12% | 44,594 | $49.86 | $49.68 $49.91 |
| Sep 16, 2026 | $49.84 | $49.90 | $49.80 | $49.80 | $-0.03 | -0.06% | 46,866 | $49.82 | $49.80 $49.90 |
| Sep 15, 2026 | $49.78 | $49.87 | $49.78 | $49.83 | $-0.02 | -0.04% | 39,423 | $49.84 | $49.78 $49.87 |
| Sep 14, 2026 | $49.89 | $49.94 | $49.82 | $49.85 | $-0.05 | -0.10% | 200,226 | $49.86 | $49.82 $49.94 |
| Sep 11, 2026 | $49.89 | $49.92 | $49.87 | $49.90 | +$0.05 | +0.09% | 1,577 | $49.88 | $49.87 $49.92 |
| Sep 10, 2026 | $49.87 | $49.87 | $49.84 | $49.85 | $-0.24 | -0.47% | 725 | $49.87 | $49.84 $49.87 |
| Sep 9, 2026 | $50.27 | $50.27 | $50.06 | $50.09 | $-0.14 | -0.27% | 29,776 | $50.23 | $50.06 $50.27 |
| Sep 8, 2026 | $50.24 | $50.27 | $50.20 | $50.22 | +$0.03 | +0.05% | 40,245 | $50.21 | $50.20 $50.27 |
| Sep 4, 2026 | $50.25 | $50.25 | $50.19 | $50.20 | $-0.04 | -0.07% | 871 | $50.21 | $50.19 $50.25 |
| Sep 3, 2026 | $50.35 | $50.35 | $50.23 | $50.23 | $-0.06 | -0.13% | 9,628 | $50.34 | $50.23 $50.35 |
| Sep 2, 2026 | $50.31 | $50.31 | $50.26 | $50.30 | $-0.03 | -0.05% | 19,203 | $50.29 | $50.26 $50.31 |
| Sep 1, 2026 | $50.31 | $50.33 | $50.31 | $50.32 | $-0.25 | -0.48% | 94,002 | $50.32 | $50.31 $50.33 |
| Aug 31, 2026 | $50.56 | $50.57 | $50.56 | $50.57 | $-0.08 | -0.16% | 7,098 | $50.56 | $50.56 $50.57 |
| Aug 28, 2026 | $50.67 | $50.69 | $50.64 | $50.65 | $-0.03 | -0.05% | 30,145 | $50.66 | $50.64 $50.69 |
| Aug 27, 2026 | $50.73 | $50.73 | $50.61 | $50.67 | $-0.00 | +0.00% | 25,644 | $50.70 | $50.61 $50.73 |
| Aug 26, 2026 | $50.67 | $50.69 | $50.65 | $50.67 | $-0.03 | -0.06% | 47,207 | $50.69 | $50.65 $50.69 |