Northern Trust Tax-Exempt Bond ETF (TAXT)
51.76
+0.12 (0.24%)
NASDAQ · Last Trade: Jan 7th, 6:06 PM EST
Historical Prices For Northern Trust Tax-Exempt Bond ETF (TAXT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/07/2026 | 51.73 | 51.76 | 51.73 | 51.76 | 100 | 51.76 |
| 1/06/2026 | 51.56 | 51.63 | 51.56 | 51.63 | 45,371 | 51.63 |
| 1/05/2026 | 51.59 | 51.59 | 51.55 | 51.58 | 27,189 | 51.58 |
| 1/02/2026 | 51.55 | 51.55 | 51.55 | 51.55 | 0 | 51.55 |
| 12/31/2025 | 51.46 | 51.46 | 51.46 | 51.46 | 102 | 51.46 |
| 12/30/2025 | 51.45 | 51.45 | 51.42 | 51.42 | 8,812 | 51.42 |
| 12/29/2025 | 51.45 | 51.48 | 51.45 | 51.48 | 262 | 51.48 |
| 12/26/2025 | 51.42 | 51.42 | 51.42 | 51.42 | 100 | 51.42 |
| 12/24/2025 | 51.44 | 51.45 | 51.44 | 51.45 | 1,901 | 51.45 |
| 12/23/2025 | 51.41 | 51.41 | 51.41 | 51.41 | 0 | 51.41 |
| 12/22/2025 | 51.37 | 51.39 | 51.31 | 51.34 | 19,895 | 51.34 |
| 12/19/2025 | 51.38 | 51.38 | 51.38 | 51.38 | 0 | 51.38 |
| 12/18/2025 | 51.50 | 51.50 | 51.42 | 51.42 | 2,429 | 51.31 |
| 12/17/2025 | 51.43 | 51.47 | 51.43 | 51.47 | 22,904 | 51.35 |
| 12/16/2025 | 51.44 | 51.47 | 51.40 | 51.47 | 4,490 | 51.35 |
| 12/15/2025 | 51.45 | 51.45 | 51.38 | 51.42 | 2,635 | 51.31 |
| 12/12/2025 | 51.42 | 51.42 | 51.37 | 51.40 | 8,806 | 51.29 |
| 12/11/2025 | 51.44 | 51.51 | 51.41 | 51.41 | 6,457 | 51.30 |
| 12/10/2025 | 51.37 | 51.44 | 51.37 | 51.41 | 12,764 | 51.29 |
| 12/09/2025 | 51.38 | 51.40 | 51.36 | 51.38 | 10,432 | 51.26 |
| 12/08/2025 | 51.34 | 51.45 | 51.34 | 51.35 | 9,052 | 51.24 |
| 12/05/2025 | 51.40 | 51.47 | 51.40 | 51.44 | 25,582 | 51.33 |
| 12/04/2025 | 51.32 | 51.32 | 51.32 | 51.32 | 1 | 51.21 |
| 12/03/2025 | 51.32 | 51.32 | 51.31 | 51.31 | 172,557 | 51.20 |
| 12/02/2025 | 51.29 | 51.29 | 51.21 | 51.26 | 45,924 | 51.14 |
| 12/01/2025 | 51.29 | 51.29 | 51.24 | 51.28 | 14,726 | 51.17 |
| 11/28/2025 | 51.58 | 51.58 | 51.58 | 51.58 | 0 | 51.32 |
| 11/26/2025 | 51.53 | 51.58 | 51.53 | 51.58 | 1,050 | 51.31 |
| 11/25/2025 | 51.50 | 51.51 | 51.50 | 51.51 | 100 | 51.24 |
| 11/24/2025 | 51.48 | 51.48 | 51.48 | 51.48 | 1,209 | 51.21 |
| 11/21/2025 | 51.34 | 51.47 | 51.34 | 51.47 | 46,286 | 51.20 |
| 11/20/2025 | 51.34 | 51.34 | 51.27 | 51.30 | 2,227 | 51.03 |
| 11/19/2025 | 51.39 | 51.39 | 51.25 | 51.28 | 9,845 | 51.02 |
| 11/18/2025 | 51.39 | 51.39 | 51.30 | 51.34 | 40,862 | 51.07 |
| 11/17/2025 | 51.34 | 51.36 | 51.31 | 51.31 | 700 | 51.04 |
| 11/14/2025 | 51.40 | 51.40 | 51.33 | 51.33 | 2,500 | 51.06 |
| 11/13/2025 | 51.43 | 51.43 | 51.40 | 51.40 | 20,046 | 51.13 |
| 11/12/2025 | 51.49 | 51.49 | 51.48 | 51.48 | 100 | 51.21 |
| 11/11/2025 | 51.51 | 51.54 | 51.50 | 51.54 | 3,243 | 51.27 |
| 11/10/2025 | 51.44 | 51.46 | 51.45 | 51.46 | 703 | 51.19 |
| 11/07/2025 | 51.43 | 51.43 | 51.43 | 51.43 | 100 | 51.16 |
| 11/06/2025 | 51.41 | 51.41 | 51.41 | 51.41 | 54 | 51.14 |
| 11/05/2025 | 51.34 | 51.34 | 51.30 | 51.32 | 12,294 | 51.05 |
| 11/04/2025 | 51.42 | 51.42 | 51.42 | 51.42 | 4 | 51.15 |
| 11/03/2025 | 51.36 | 51.36 | 51.36 | 51.36 | 0 | 51.09 |
| 10/31/2025 | 51.59 | 51.59 | 51.59 | 51.59 | 100 | 51.16 |
| 10/30/2025 | 51.43 | 51.49 | 51.43 | 51.49 | 5,820 | 51.07 |
| 10/29/2025 | 51.61 | 51.61 | 51.55 | 51.55 | 100 | 51.12 |
| 10/28/2025 | 51.62 | 51.63 | 51.62 | 51.63 | 120 | 51.21 |
| 10/27/2025 | 51.66 | 51.66 | 51.66 | 51.66 | 0 | 51.23 |
| 10/24/2025 | 51.66 | 51.66 | 51.66 | 51.66 | 0 | 51.24 |
| 10/23/2025 | 51.63 | 51.63 | 51.63 | 51.63 | 100 | 51.21 |
| 10/22/2025 | 51.60 | 51.64 | 51.60 | 51.64 | 100 | 51.22 |
| 10/21/2025 | 51.63 | 51.63 | 51.56 | 51.62 | 320 | 51.19 |
| 10/20/2025 | 51.59 | 51.59 | 51.56 | 51.59 | 600 | 51.16 |
| 10/17/2025 | 51.50 | 51.54 | 51.50 | 51.54 | 100 | 51.12 |
| 10/16/2025 | 51.53 | 51.53 | 51.53 | 51.53 | 0 | 51.11 |
| 10/15/2025 | 51.41 | 51.41 | 51.41 | 51.41 | 0 | 50.99 |
| 10/14/2025 | 51.34 | 51.39 | 51.34 | 51.39 | 200 | 50.97 |
| 10/13/2025 | 51.30 | 51.40 | 51.30 | 51.40 | 2,301 | 50.97 |
| 10/09/2025 | 51.18 | 0.00 | 51.18 | 51.17 | 0 | 50.76 |
| 10/08/2025 | 51.16 | 0.00 | 51.18 | 51.18 | 0 | 50.76 |