ZTAX Historical Prices
X-Square Municipal Income ETF · daily open, high, low, close & volume
Trading days
178
Period high
28.64
Period low
21.26
Period change
-11.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 23.27 | 23.86 | 23.24 | 23.24 | -5.45% | 3,365 |
| Oct 27, 2026 | 23.91 | 24.58 | 23.91 | 24.58 | +0.59% | 528 |
| Oct 26, 2026 | 24.99 | 24.99 | 24.43 | 24.43 | +2.20% | 9,016 |
| Oct 22, 2026 | 23.86 | 23.91 | 23.86 | 23.91 | -0.17% | 1,196 |
| Oct 21, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | +0.00% | 1,822 |
| Oct 20, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | +0.63% | 1,197 |
| Oct 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | +0.00% | 185 |
| Oct 16, 2026 | 23.78 | 23.80 | 23.78 | 23.80 | -0.52% | 1,523 |
| Oct 15, 2026 | 23.87 | 23.93 | 21.48 | 23.93 | +1.85% | 4,104 |
| Oct 13, 2026 | 23.00 | 23.54 | 23.00 | 23.49 | +10.49% | 1,635 |
| Oct 12, 2026 | 23.49 | 23.49 | 21.26 | 21.26 | -9.11% | 636 |
| Oct 8, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | -0.34% | 548 |
| Oct 7, 2026 | 24.00 | 24.00 | 22.03 | 23.47 | -2.69% | 6,172 |
| Oct 5, 2026 | 24.32 | 24.32 | 24.12 | 24.12 | +0.00% | 1,314 |
| Oct 2, 2026 | 24.13 | 24.13 | 24.12 | 24.12 | -0.22% | 1,145 |
| Oct 1, 2026 | 25.20 | 25.20 | 24.17 | 24.17 | -1.41% | 718 |
| Sep 30, 2026 | 25.25 | 25.25 | 24.00 | 24.52 | +0.80% | 1,950 |
| Sep 28, 2026 | 24.18 | 25.25 | 23.40 | 24.32 | -1.34% | 4,479 |
| Sep 25, 2026 | 25.28 | 25.28 | 24.54 | 24.66 | +0.04% | 2,107 |
| Sep 24, 2026 | 23.98 | 24.64 | 23.98 | 24.64 | +0.39% | 2,486 |
| Sep 23, 2026 | 24.83 | 24.83 | 24.31 | 24.55 | -0.93% | 4,745 |
| Sep 22, 2026 | 24.64 | 25.15 | 23.69 | 24.78 | -0.59% | 3,476 |
| Sep 21, 2026 | 25.48 | 25.48 | 24.65 | 24.93 | +0.15% | 6,149 |
| Sep 18, 2026 | 24.97 | 24.97 | 24.89 | 24.89 | +0.30% | 462 |
| Sep 17, 2026 | 24.64 | 24.82 | 24.60 | 24.82 | -0.24% | 1,402 |
| Sep 16, 2026 | 24.44 | 24.88 | 24.23 | 24.88 | +0.85% | 874 |
| Sep 15, 2026 | 23.70 | 24.66 | 23.70 | 24.66 | +0.82% | 10,871 |
| Sep 11, 2026 | 23.60 | 25.19 | 23.06 | 24.46 | -2.11% | 12,951 |
| Sep 9, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | -0.21% | 1,191 |
| Sep 8, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | +0.04% | 93 |
| Sep 4, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | -0.01% | 84 |
| Sep 3, 2026 | 26.00 | 26.00 | 25.04 | 25.04 | -0.03% | 194 |
| Sep 2, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | -0.23% | 117 |
| Aug 31, 2026 | 25.00 | 25.10 | 24.95 | 25.10 | +0.40% | 1,826 |
| Aug 28, 2026 | 25.11 | 25.11 | 24.95 | 25.00 | -1.95% | 2,196 |
| Aug 27, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | +0.00% | 1,532 |
| Aug 26, 2026 | 25.16 | 25.50 | 25.00 | 25.50 | +1.09% | 4,560 |
| Aug 25, 2026 | 25.20 | 25.46 | 25.20 | 25.23 | +0.00% | 2,013 |
| Aug 24, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | -1.02% | 36 |
| Aug 21, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | +0.44% | 76 |
| Aug 20, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | +1.61% | 19 |
| Aug 19, 2026 | 24.98 | 25.00 | 24.90 | 24.97 | -2.04% | 1,219 |
| Aug 18, 2026 | 25.47 | 25.49 | 25.40 | 25.49 | -0.04% | 345 |
| Aug 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | +0.04% | 126 |
| Aug 14, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | -0.01% | 100 |
| Aug 13, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | -0.03% | 110 |
| Aug 12, 2026 | 25.83 | 25.83 | 25.50 | 25.50 | +0.00% | 353 |
| Aug 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | +0.00% | 137 |
| Aug 10, 2026 | 25.55 | 25.92 | 25.50 | 25.50 | -0.10% | 1,012 |
| Aug 7, 2026 | 25.77 | 25.77 | 25.52 | 25.52 | -0.37% | 844 |
| Aug 6, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | +1.47% | 74 |
| Aug 5, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | -0.17% | 22 |
| Aug 4, 2026 | 25.25 | 25.29 | 25.24 | 25.29 | +0.18% | 631 |
| Aug 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | -0.79% | 88 |
| Jul 31, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% | 28 |
| Jul 30, 2026 | 25.77 | 25.77 | 25.40 | 25.50 | +0.18% | 1,505 |
| Jul 29, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | +0.10% | 37 |
| Jul 28, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | -0.18% | 13 |
| Jul 27, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | +0.18% | 54 |
| Jul 24, 2026 | 25.75 | 25.75 | 24.85 | 25.43 | +2.33% | 642 |
| Jul 23, 2026 | 27.38 | 27.38 | 24.68 | 24.85 | +0.00% | 781 |
| Jul 22, 2026 | 24.90 | 24.90 | 24.85 | 24.85 | -0.60% | 224 |
| Jul 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | -2.72% | 97 |
| Jul 20, 2026 | 25.12 | 25.70 | 25.12 | 25.70 | +2.23% | 123 |
| Jul 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | +0.08% | 1,026 |
| Jul 15, 2026 | 25.05 | 25.15 | 24.90 | 25.12 | -0.35% | 1,485 |
| Jul 14, 2026 | 25.00 | 25.21 | 24.99 | 25.21 | +0.24% | 8,123 |
| Jul 13, 2026 | 25.20 | 25.20 | 24.46 | 25.15 | +1.41% | 1,462 |
| Jul 10, 2026 | 24.57 | 25.30 | 24.55 | 24.80 | -4.10% | 84,719 |
| Jul 8, 2026 | 26.10 | 26.10 | 25.86 | 25.86 | -1.03% | 401 |
| Jul 7, 2026 | 25.60 | 26.13 | 25.60 | 26.13 | +2.15% | 346 |
| Jul 6, 2026 | 26.64 | 28.64 | 25.58 | 25.58 | -0.27% | 930 |
| Jul 2, 2026 | 24.45 | 25.90 | 24.45 | 25.65 | -1.91% | 797 |
| Jun 26, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | +2.63% | 233 |
| Jun 24, 2026 | 27.10 | 27.10 | 25.48 | 25.48 | -1.45% | 275 |
| Jun 22, 2026 | 26.67 | 26.67 | 25.86 | 25.86 | +1.76% | 122 |
| Jun 18, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | -3.80% | 8 |
| Jun 17, 2026 | 26.40 | 27.06 | 26.40 | 26.41 | -7.48% | 77,667 |
| Jun 16, 2026 | 26.40 | 28.55 | 26.40 | 28.55 | +8.13% | 1,548 |
| Jun 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | +4.93% | 279 |
| Jun 11, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | -9.50% | 139 |
| Jun 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | +10.69% | 299 |
| May 29, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | -0.24% | 9 |
| May 12, 2026 | 25.37 | 25.37 | 25.18 | 25.18 | -2.18% | 257 |
| May 11, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | +1.45% | 71 |
| May 8, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | -2.61% | 285 |
| May 7, 2026 | 25.75 | 26.05 | 25.75 | 26.05 | +1.17% | 497 |
| May 6, 2026 | 25.50 | 25.75 | 25.50 | 25.75 | +0.78% | 177 |
| May 5, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | -0.09% | 7 |
| May 4, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | +0.81% | 45 |
| May 1, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | -1.48% | 15 |
| Apr 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | +0.01% | 158 |
| Apr 27, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | +2.55% | 193 |
| Apr 24, 2026 | 25.50 | 28.60 | 25.11 | 25.11 | -1.34% | 3,278 |
| Apr 23, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% | 13 |
| Apr 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | -0.93% | 7 |
| Apr 21, 2026 | 25.00 | 25.74 | 25.00 | 25.74 | +3.96% | 2,421 |
| Apr 20, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | -2.52% | 242 |
| Apr 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | +0.00% | 1,610 |
| Apr 10, 2026 | 24.99 | 25.40 | 24.98 | 25.40 | +0.00% | 8,425 |
| Apr 9, 2026 | 27.27 | 27.27 | 25.40 | 25.40 | +2.36% | 1,564 |
| Apr 8, 2026 | 24.91 | 24.91 | 24.82 | 24.82 | -0.02% | 1,043 |
| Apr 6, 2026 | 25.02 | 25.02 | 24.82 | 24.82 | -2.09% | 1,213 |
| Mar 31, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | -2.16% | 4,100 |
| Mar 30, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | +0.19% | 224 |
| Mar 27, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | +1.92% | 24 |
| Mar 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | -2.03% | 4 |
| Mar 23, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | +0.02% | 88 |
| Mar 20, 2026 | 27.09 | 27.09 | 25.90 | 25.90 | +0.47% | 1,891 |
| Mar 19, 2026 | 27.49 | 27.49 | 25.70 | 25.77 | +0.19% | 1,445 |
| Mar 18, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | -0.58% | 48 |
| Mar 17, 2026 | 25.00 | 25.88 | 25.00 | 25.88 | -1.15% | 218 |
| Mar 13, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | +0.69% | 53 |
| Mar 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | +3.15% | 35 |
| Mar 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | -2.76% | 71 |
| Mar 9, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | +3.66% | 114 |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | -4.69% | 335 |
| Mar 5, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | +4.16% | 62 |
| Mar 4, 2026 | 25.42 | 25.70 | 25.00 | 25.18 | -0.56% | 968 |
| Mar 3, 2026 | 25.25 | 25.47 | 25.25 | 25.32 | +0.70% | 1,046 |
| Mar 2, 2026 | 26.88 | 26.88 | 25.10 | 25.15 | +0.20% | 899 |
| Feb 27, 2026 | 25.50 | 25.50 | 25.10 | 25.10 | +0.00% | 399 |
| Feb 26, 2026 | 25.50 | 25.75 | 25.10 | 25.10 | -0.61% | 590 |
| Feb 25, 2026 | 28.16 | 28.16 | 25.26 | 25.26 | -1.33% | 1,535 |
| Feb 24, 2026 | 26.10 | 26.10 | 25.59 | 25.59 | -2.68% | 478 |
| Feb 23, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | +0.65% | 127 |
| Feb 20, 2026 | 25.72 | 26.13 | 25.66 | 26.13 | +3.82% | 1,098 |
| Feb 19, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | -4.80% | 19 |
| Feb 18, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | +4.46% | 55 |
| Feb 13, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | -0.16% | 127 |
| Feb 12, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | -0.54% | 169 |
| Feb 11, 2026 | 25.63 | 25.70 | 25.49 | 25.49 | +0.44% | 838 |
| Feb 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | +0.30% | 15 |
| Feb 9, 2026 | 25.15 | 25.30 | 25.10 | 25.30 | -0.30% | 253 |
| Feb 6, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | +0.00% | 115 |
| Feb 5, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | +0.00% | 217 |
| Feb 3, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | -2.83% | 113 |
| Feb 2, 2026 | 25.52 | 26.11 | 25.10 | 26.11 | +3.90% | 1,749 |
| Jan 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | -1.15% | 351 |
| Jan 29, 2026 | 25.10 | 26.13 | 25.10 | 25.43 | +1.31% | 4,610 |
| Jan 28, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | +0.18% | 69 |
| Jan 27, 2026 | 26.16 | 26.16 | 24.71 | 25.05 | -1.75% | 2,599 |
| Jan 26, 2026 | 24.75 | 25.50 | 24.75 | 25.50 | -0.06% | 931 |
| Jan 23, 2026 | 25.94 | 25.94 | 25.14 | 25.52 | -2.57% | 359 |
| Jan 22, 2026 | 25.10 | 26.19 | 25.10 | 26.19 | +0.86% | 914 |
| Jan 21, 2026 | 24.75 | 25.97 | 24.75 | 25.97 | -0.02% | 12,261 |
| Jan 20, 2026 | 24.90 | 26.14 | 24.75 | 25.97 | +4.19% | 7,550 |
| Jan 16, 2026 | 25.15 | 25.78 | 24.75 | 24.93 | -1.83% | 6,718 |
| Jan 15, 2026 | 25.11 | 25.39 | 24.71 | 25.39 | +0.83% | 4,401 |
| Jan 14, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | -5.18% | 29 |
| Jan 13, 2026 | 25.45 | 26.56 | 25.45 | 26.56 | +4.54% | 1,304 |
| Jan 12, 2026 | 25.22 | 25.40 | 25.00 | 25.40 | +1.20% | 731 |
| Jan 9, 2026 | 25.37 | 25.37 | 25.10 | 25.10 | -0.05% | 1,702 |
| Jan 8, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | -1.40% | 344 |
| Jan 7, 2026 | 25.45 | 26.15 | 25.45 | 25.47 | -0.31% | 1,732 |
| Jan 6, 2026 | 26.90 | 26.90 | 25.55 | 25.55 | -1.20% | 736 |
| Jan 5, 2026 | 26.00 | 26.00 | 25.85 | 25.86 | +0.58% | 1,040 |
| Jan 2, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | +0.31% | 226 |
| Dec 31, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | +1.73% | 73 |
| Dec 30, 2025 | 25.37 | 25.37 | 25.20 | 25.20 | -3.10% | 420 |
| Dec 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | +0.66% | 1,035 |
| Dec 26, 2025 | 26.79 | 26.79 | 25.83 | 25.83 | +1.97% | 516 |
| Dec 24, 2025 | 25.70 | 25.70 | 25.33 | 25.33 | -5.91% | 153 |
| Dec 23, 2025 | 25.65 | 26.92 | 25.65 | 26.92 | +6.70% | 859 |
| Dec 22, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | -0.57% | 112 |
| Dec 18, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | +4.17% | 66 |
| Dec 17, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | -3.24% | 277 |
| Dec 15, 2025 | 24.39 | 25.18 | 24.39 | 25.18 | +1.19% | 316 |
| Dec 12, 2025 | 24.40 | 24.88 | 24.38 | 24.88 | +2.13% | 1,316 |
| Dec 2, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | -4.28% | 441 |
| Nov 24, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | -0.24% | 310 |
| Nov 17, 2025 | 28.34 | 28.34 | 25.51 | 25.51 | -0.97% | 805 |
| Nov 13, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | +2.34% | 1,088 |
| Nov 11, 2025 | 25.70 | 25.70 | 24.64 | 25.17 | -7.50% | 1,721 |
| Nov 10, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | +2.22% | 145 |
| Nov 5, 2025 | 24.20 | 26.62 | 23.67 | 26.62 | +1.20% | 1,084 |
| Nov 4, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | +0.14% | 121 |
| Oct 30, 2025 | 25.28 | 26.27 | 25.28 | 26.27 | -1.30% | 643 |
Daily open, high, low, close and volume for X-Square Municipal Income ETF (ZTAX). Showing 178 trading days. Unadjusted prices.