Canada markets close in 2 hours 51 minutes

Macquarie Tax-Free USA Short Term ETF (STAX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.140.00 (0.00%)
As of 03:42PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202425.1525.1425.1325.1425.14582
May 08, 202425.1425.1425.1425.1425.14100
May 07, 202425.1325.1325.1325.1325.13-
May 06, 202425.0925.0925.0925.0925.09100
May 03, 202425.1025.1125.0925.0925.091,100
May 02, 202425.0625.0625.0625.0625.06100
May 01, 202425.0525.0525.0525.0525.05-
Apr 30, 202425.0225.0225.0225.0225.02-
Apr 30, 20240.066 Dividend
Apr 29, 202425.0925.0925.0925.0925.03-
Apr 26, 202425.0925.0925.0925.0925.02-
Apr 25, 202425.0825.0825.0825.0825.02100
Apr 24, 202425.1025.1025.1025.1025.04-
Apr 23, 202425.1025.1025.1025.1025.04100
Apr 22, 202425.1125.1125.1125.1125.05-
Apr 19, 202425.1025.1125.1025.1125.05300
Apr 18, 202425.0825.1025.0825.1025.04200
Apr 17, 202425.1125.1125.1125.1125.05-
Apr 16, 202425.0925.0925.0925.0925.03-
Apr 15, 202425.1125.1125.1125.1125.04-
Apr 12, 202425.1025.1025.1025.1025.03100
Apr 11, 202425.0725.0725.0725.0725.00100
Apr 10, 202425.0425.0425.0425.0424.97100
Apr 09, 202425.1225.1225.1225.1225.05100
Apr 08, 202425.1025.1025.1025.1025.03100
Apr 05, 202425.1025.1025.1025.1025.03100
Apr 04, 202425.1425.1425.1425.1425.07-
Apr 03, 202425.1025.1025.1025.1025.03100
Apr 02, 202425.1425.1425.1425.1425.07100
Apr 01, 202425.1725.1725.1725.1725.10-
Mar 28, 202425.1725.1725.1725.1725.11100
Mar 28, 20240.069 Dividend
Mar 27, 202425.2725.2725.2725.2725.13-
Mar 26, 202425.2725.2725.2525.2725.141,100
Mar 25, 202425.2825.2925.2625.2625.132,500
Mar 22, 202425.3225.3325.3025.3025.162,700
Mar 21, 202425.3025.3125.2825.2825.151,100
Mar 20, 202425.3325.3325.3325.3325.19-
Mar 19, 202425.3125.3125.3125.3125.17-
Mar 18, 202425.3025.3025.3025.3025.16-
Mar 15, 202425.2925.2925.2925.2925.15-
Mar 14, 202425.2925.2925.2925.2925.15-
Mar 13, 202425.3225.3225.3225.3225.19100
Mar 12, 202425.3125.3125.3125.3125.17100
Mar 11, 202425.3125.3125.3125.3125.17100
Mar 08, 202425.3225.3225.3225.3225.18100
Mar 07, 202425.3225.3225.3225.3225.18100
Mar 06, 202425.3025.3025.3025.3025.16100
Mar 05, 202425.2725.3125.2625.3125.171,500
Mar 04, 202425.2625.2625.2625.2625.13100
Mar 01, 202425.2825.2825.2825.2825.15-
Feb 29, 202425.2725.2725.2725.2725.14100
Feb 29, 20240.063 Dividend
Feb 28, 202425.3325.3325.3325.3325.14100
Feb 27, 202425.3225.3225.3225.3225.12-
Feb 26, 202425.3225.3225.3225.3225.13-
Feb 23, 202425.3225.3225.3225.3225.12-
Feb 22, 202425.3025.3025.3025.3025.10100
Feb 21, 202425.3125.3125.3125.3125.11100
Feb 20, 202425.3125.3125.3125.3125.11100
Feb 16, 202425.3025.3025.3025.3025.10100
Feb 15, 202425.3125.3125.3125.3125.11100
Feb 14, 202425.2825.2825.2825.2825.09100
Feb 13, 202425.2525.2525.2525.2525.06100
Feb 12, 202425.3125.3125.3125.3125.11100
Feb 09, 202425.2825.2825.2825.2825.09100
Feb 08, 202425.2725.2725.2725.2725.07100
Feb 07, 202425.2925.2925.2925.2925.09100
Feb 06, 202425.3025.3025.3025.3025.10-
Feb 05, 202425.2725.2725.2725.2725.07100
Feb 02, 202425.3125.3125.3125.3125.11100
Feb 01, 202425.3625.3625.3625.3625.17700
Jan 31, 202425.3225.3225.3225.3225.12-
Jan 31, 20240.129 Dividend
Jan 30, 202425.4025.4025.4025.4025.07-
Jan 29, 202425.3925.3925.3925.3925.06-
Jan 26, 202425.3625.3625.3625.3625.04-
Jan 25, 202425.3725.3725.3725.3725.04-
Jan 24, 202425.3325.3325.3325.3325.01-
Jan 23, 202425.3425.3425.3425.3425.01-
Jan 22, 202425.3525.3525.3525.3525.03-
Jan 19, 202425.3425.3425.3425.3425.01100
Jan 18, 202425.3525.3525.3525.3525.02-
Jan 17, 202425.3825.3825.3825.3825.05-
Jan 16, 202425.4025.4025.4025.4025.07100
Jan 12, 202425.4225.4225.4225.4225.09100
Jan 11, 202425.4425.4425.4425.4425.11-
Jan 10, 202425.4225.4225.4225.4225.10100
Jan 09, 202425.4525.4525.4525.4525.12-
Jan 08, 202425.4725.4725.4725.4725.14-
Jan 05, 202425.4525.4525.4525.4525.12-
Jan 04, 202425.4725.4725.4725.4725.14-
Jan 03, 202425.4825.4825.4825.4825.15100
Jan 02, 202425.4525.4625.4525.4625.14200
Dec 29, 202325.4725.4725.4725.4725.14-
Dec 28, 202325.4525.4525.4525.4525.12100
Dec 27, 202325.4825.4825.4825.4825.15100
Dec 26, 202325.4425.4425.4425.4425.11100
Dec 22, 202325.4425.4425.4425.4425.11100
Dec 21, 202325.4225.4225.4225.4225.10100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...