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%
TAXM — BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents
NYSE ArcaBondBloxx IR+M Tax-Aware ETF for Massachusetts Residents
$47.10
-0.26(-0.54%)
- O
- 47.12
- H
- 47.17
- L
- 47.09
- V
- 4.51K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$47.10
Period Return-4.13%
Period High$51.26
Period Low$46.89
Avg Daily Volume3.9K
Total Trading Days365
TAXM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $47.12 | $47.17 | $47.09 | $47.10 | $-0.26 | -0.54% | 4,514 | $47.13 | $47.09 $47.17 |
| Oct 6, 2026 | $47.39 | $47.43 | $47.36 | $47.36 | $-0.02 | -0.04% | 1,734 | $47.39 | $47.36 $47.43 |
| Oct 5, 2026 | $47.42 | $47.42 | $47.34 | $47.38 | +$0.03 | +0.05% | 831 | $47.36 | $47.34 $47.42 |
| Oct 2, 2026 | $47.85 | $47.85 | $47.27 | $47.35 | $-0.13 | -0.27% | 37,791 | $47.29 | $47.27 $47.85 |
| Oct 1, 2026 | $47.52 | $47.63 | $47.47 | $47.48 | +$0.11 | +0.23% | 15,940 | $47.57 | $47.47 $47.63 |
| Sep 30, 2026 | $47.44 | $47.46 | $47.13 | $47.37 | +$0.28 | +0.60% | 77,233 | $47.28 | $47.13 $47.46 |
| Sep 29, 2026 | $47.22 | $47.46 | $46.89 | $47.09 | $-0.04 | -0.08% | 31,552 | $47.15 | $46.89 $47.46 |
| Sep 28, 2026 | $47.16 | $47.17 | $47.10 | $47.13 | $-0.34 | -0.71% | 1,486 | $47.14 | $47.10 $47.17 |
| Sep 25, 2026 | $47.63 | $47.63 | $47.47 | $47.47 | $-0.24 | -0.51% | 2,623 | $47.50 | $47.47 $47.63 |
| Sep 24, 2026 | $48.03 | $48.03 | $47.71 | $47.71 | $-0.23 | -0.47% | 846 | $47.79 | $47.71 $48.03 |
| Sep 23, 2026 | $48.12 | $48.12 | $47.71 | $47.94 | $-0.35 | -0.73% | 14,511 | $47.96 | $47.71 $48.12 |
| Sep 22, 2026 | $48.32 | $48.32 | $48.28 | $48.29 | $-0.06 | -0.12% | 5,107 | $48.30 | $48.28 $48.32 |
| Sep 21, 2026 | $48.35 | $48.37 | $48.35 | $48.35 | $-0.02 | -0.03% | 1,489 | $48.36 | $48.35 $48.37 |
| Sep 18, 2026 | $48.49 | $48.49 | $48.29 | $48.36 | $-0.10 | -0.20% | 87,700 | $48.37 | $48.29 $48.49 |
| Sep 17, 2026 | $48.47 | $48.47 | $48.46 | $48.46 | +$0.11 | +0.24% | 1,118 | $48.46 | $48.46 $48.47 |
| Sep 16, 2026 | $48.37 | $48.37 | $48.26 | $48.35 | +$0.02 | +0.04% | 617 | $48.30 | $48.26 $48.37 |
| Sep 15, 2026 | $48.44 | $48.54 | $48.31 | $48.33 | $-0.18 | -0.38% | 16,524 | $48.42 | $48.31 $48.54 |
| Sep 14, 2026 | $48.41 | $48.52 | $48.41 | $48.51 | $-0.01 | -0.02% | 1,936 | $48.48 | $48.41 $48.52 |
| Sep 11, 2026 | $48.40 | $48.53 | $48.40 | $48.52 | +$0.19 | +0.40% | 7,274 | $48.49 | $48.40 $48.53 |
| Sep 10, 2026 | $48.39 | $48.42 | $48.33 | $48.33 | $-0.35 | -0.72% | 32,028 | $48.39 | $48.33 $48.42 |
| Sep 9, 2026 | $48.93 | $48.93 | $48.68 | $48.68 | $-0.20 | -0.41% | 4,978 | $48.82 | $48.68 $48.93 |
| Sep 8, 2026 | $48.94 | $48.94 | $48.81 | $48.88 | $-0.07 | -0.15% | 6,139 | $48.87 | $48.81 $48.94 |
| Sep 4, 2026 | $48.94 | $48.96 | $48.90 | $48.96 | +$0.10 | +0.20% | 2,964 | $48.94 | $48.90 $48.96 |
| Sep 3, 2026 | $49.01 | $49.08 | $48.86 | $48.86 | $-0.14 | -0.28% | 976 | $48.95 | $48.86 $49.08 |
| Sep 2, 2026 | $49.01 | $49.02 | $48.96 | $49.00 | +$0.02 | +0.03% | 2,347 | $48.99 | $48.96 $49.02 |
| Sep 1, 2026 | $49.09 | $49.09 | $48.98 | $48.98 | $-0.41 | -0.84% | 938 | $49.05 | $48.98 $49.09 |
| Aug 31, 2026 | $49.33 | $49.39 | $49.33 | $49.39 | $-0.05 | -0.10% | 2,132 | $49.33 | $49.33 $49.39 |
| Aug 28, 2026 | $49.45 | $49.45 | $49.45 | $49.45 | $-0.09 | -0.19% | 26 | $49.49 | $49.45 $49.45 |
| Aug 27, 2026 | $49.49 | $49.54 | $49.43 | $49.54 | +$0.02 | +0.04% | 4,183 | $49.52 | $49.43 $49.54 |
| Aug 26, 2026 | $49.54 | $49.54 | $49.52 | $49.52 | $-0.06 | -0.12% | 812 | $49.54 | $49.52 $49.54 |