Canada markets close in 3 hours 58 minutes

Texas Capital Texas Equity Index ETF (TXS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.38-0.03 (-0.12%)
As of 11:02AM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202428.5628.3828.3728.3828.381,234
May 09, 202428.2028.4128.2028.4128.415,700
May 08, 202427.8928.0527.8928.0228.025,600
May 07, 202428.1228.1328.1028.1028.10900
May 06, 202427.7628.0927.7628.0928.0921,900
May 03, 202427.7627.7627.7327.7327.73500
May 02, 202427.3427.4727.3427.4727.47800
May 01, 202427.2227.2227.1227.1827.181,700
Apr 30, 202427.4927.6027.3327.3327.331,700
Apr 29, 202427.5427.7727.5427.6927.693,500
Apr 26, 202427.4427.4427.4227.4227.421,600
Apr 25, 202427.0727.3527.0627.2927.292,300
Apr 24, 202427.1227.3227.1227.3227.32900
Apr 23, 202427.0027.1227.0027.1227.121,300
Apr 22, 202426.6626.8926.6626.7126.711,600
Apr 19, 202426.6626.6826.5126.6026.606,300
Apr 18, 202426.5726.5726.5226.5226.52400
Apr 17, 202426.8726.8726.6226.6326.631,000
Apr 16, 202426.7726.8326.5626.8026.806,800
Apr 15, 202427.3927.4826.9126.9126.916,000
Apr 12, 202427.5627.5627.2627.2627.262,600
Apr 11, 202427.7027.7027.5027.6527.651,900
Apr 10, 202427.6827.6827.5527.6127.612,800
Apr 09, 202427.9327.9627.9127.9627.96600
Apr 08, 202428.0128.0127.9227.9627.961,300
Apr 05, 202427.7327.9927.7327.9427.942,300
Apr 04, 202428.1728.1927.7327.7627.765,100
Apr 03, 202427.9428.0427.9428.0328.033,600
Apr 02, 202427.8827.8827.8227.8627.861,700
Apr 01, 202428.3428.3428.1928.2028.203,500
Mar 28, 202428.2528.3728.2528.3528.351,600
Mar 27, 202428.0828.2228.0328.2228.223,400
Mar 27, 20240.076 Dividend
Mar 26, 202428.1828.1827.9927.9927.921,500
Mar 25, 202427.9428.0027.9427.9727.891,700
Mar 22, 202428.0328.0327.8527.8727.801,200
Mar 21, 202428.0528.1228.0428.0727.996,100
Mar 20, 202427.6627.9127.6627.9127.83500
Mar 19, 202427.6327.6727.6327.6727.601,700
Mar 18, 202427.4927.5327.4627.4927.42800
Mar 15, 202427.3827.3827.3727.3827.31500
Mar 14, 202427.3327.3727.3027.3727.301,200
Mar 13, 202427.5927.6327.5127.5127.436,100
Mar 12, 202427.3327.5127.3227.5127.431,300
Mar 11, 202427.4627.4627.3127.3127.242,200
Mar 08, 202427.6527.7227.4327.4627.391,600
Mar 07, 202427.4627.6027.4627.5727.493,300
Mar 06, 202427.4927.5027.3927.3927.312,900
Mar 05, 202427.3227.4027.1027.2227.152,300
Mar 04, 202427.4527.4927.3427.3427.272,300
Mar 01, 202427.2327.3927.2327.3927.322,300
Feb 29, 202427.1927.2227.0427.2227.142,600
Feb 28, 202426.8826.9826.8826.9026.831,700
Feb 27, 202427.0027.0026.8426.8726.802,300
Feb 26, 202426.7826.8126.7626.7826.711,400
Feb 23, 202426.7026.7226.5626.7226.659,700
Feb 22, 202426.4326.6926.4326.6726.602,800
Feb 21, 202426.3326.4126.2626.3926.313,300
Feb 20, 202426.6326.6326.3826.3926.312,800
Feb 16, 202426.7226.8626.6726.6726.603,800
Feb 15, 202426.5026.8026.5026.8026.733,500
Feb 14, 202426.1526.2726.0526.2726.201,200
Feb 13, 202426.0226.1625.9826.0125.941,100
Feb 12, 202426.3926.5026.3926.4326.361,100
Feb 09, 202426.1726.2726.1526.2626.191,600
Feb 08, 202426.0626.1326.0126.1326.061,400
Feb 07, 202426.0526.0625.9425.9925.922,500
Feb 06, 202425.8225.8225.7525.7725.702,200
Feb 05, 202425.9225.9225.5625.7125.642,700
Feb 02, 202425.9426.0225.9226.0025.932,200
Feb 01, 202425.7225.9925.7225.9925.912,900
Jan 31, 202425.9125.9425.6325.6325.564,800
Jan 30, 202425.8426.0125.8426.0125.941,200
Jan 29, 202425.8325.9625.7225.9625.893,200
Jan 26, 202425.8625.8625.6825.7225.651,700
Jan 25, 202425.6925.7225.5425.7225.655,200
Jan 24, 202425.9025.9025.5825.5825.513,600
Jan 23, 202425.9025.9025.6425.7025.632,300
Jan 22, 202425.7825.8425.7425.8325.763,700
Jan 19, 202425.3925.5525.3625.5525.483,800
Jan 18, 202425.4625.4625.2025.3825.323,300
Jan 17, 202425.3425.3825.2425.2625.193,600
Jan 16, 202425.6525.6625.5125.5525.484,900
Jan 12, 202426.0326.0325.7125.7125.642,800
Jan 11, 202425.8025.8025.6525.7725.706,800
Jan 10, 202425.8625.8625.7625.8425.772,900
Jan 09, 202425.8125.9025.8025.8325.757,900
Jan 08, 202425.7726.0025.7226.0025.934,800
Jan 05, 202425.7525.8925.6525.7525.684,100
Jan 04, 202425.9326.0525.8225.8225.745,900
Jan 03, 202426.2326.2325.9525.9725.903,200
Jan 02, 202426.3626.5226.3326.3626.293,800
Dec 29, 202326.5026.5026.3926.3926.322,600
Dec 28, 202326.6226.6526.5826.5826.515,700
Dec 27, 202326.6526.6926.6226.6426.561,700
Dec 26, 202326.3926.6326.3926.6026.532,500
Dec 26, 20230.078 Dividend
Dec 22, 202326.5126.5326.4326.4326.283,200
Dec 21, 202326.2926.3926.2026.3926.244,000
Dec 20, 202326.4926.6026.0926.0925.953,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...