Macquarie Tax-Free USA Short Term ETF (STAX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 31 May 2024 | 0.065 Dividend | |||||
| 30 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | - |
| 29 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | 100 |
| 28 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.96 | 100 |
| 24 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | 200 |
| 23 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.95 | - |
| 22 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.99 | - |
| 21 May 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.02 | - |
| 20 May 2024 | 25.08 | 25.10 | 25.08 | 25.10 | 25.03 | 400 |
| 17 May 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 25.05 | 100 |
| 16 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.07 | 100 |
| 15 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.09 | 100 |
| 14 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.07 | 100 |
| 13 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.06 | - |
| 10 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.06 | - |
| 09 May 2024 | 25.15 | 25.15 | 25.13 | 25.14 | 25.07 | 600 |
| 08 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.07 | 100 |
| 07 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.06 | - |
| 06 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.03 | 100 |
| 03 May 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 25.03 | 1,100 |
| 02 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.99 | 100 |
| 01 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.98 | - |
| 30 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.96 | - |
| 30 Apr 2024 | 0.066 Dividend | |||||
| 29 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.96 | - |
| 26 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.95 | - |
| 25 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.95 | 100 |
| 24 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | - |
| 23 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 100 |
| 22 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.98 | - |
| 19 Apr 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.98 | 300 |
| 18 Apr 2024 | 25.08 | 25.10 | 25.08 | 25.10 | 24.97 | 200 |
| 17 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.98 | - |
| 16 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.96 | - |
| 15 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.98 | - |
| 12 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 100 |
| 11 Apr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.94 | 100 |
| 10 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.91 | 100 |
| 09 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.99 | 100 |
| 08 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 100 |
| 05 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 100 |
| 04 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.00 | - |
| 03 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 100 |
| 02 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.00 | 100 |
| 01 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.03 | - |
| 28 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.04 | 100 |
| 28 Mar 2024 | 0.069 Dividend | |||||
| 27 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.07 | - |
| 26 Mar 2024 | 25.27 | 25.27 | 25.25 | 25.27 | 25.07 | 1,100 |
| 25 Mar 2024 | 25.28 | 25.29 | 25.26 | 25.26 | 25.06 | 2,500 |
| 22 Mar 2024 | 25.32 | 25.33 | 25.30 | 25.30 | 25.09 | 2,700 |
| 21 Mar 2024 | 25.30 | 25.31 | 25.28 | 25.28 | 25.08 | 1,100 |
| 20 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.12 | - |
| 19 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.10 | - |
| 18 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.09 | - |
| 15 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.09 | - |
| 14 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.09 | - |
| 13 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.12 | 100 |
| 12 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.11 | 100 |
| 11 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.11 | 100 |
| 08 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.11 | 100 |
| 07 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.11 | 100 |
| 06 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.09 | 100 |
| 05 Mar 2024 | 25.27 | 25.31 | 25.26 | 25.31 | 25.10 | 1,500 |
| 04 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.06 | 100 |
| 01 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.08 | - |
| 29 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.07 | 100 |
| 29 Feb 2024 | 0.063 Dividend | |||||
| 28 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.07 | 100 |
| 27 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.05 | - |
| 26 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.06 | - |
| 23 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.05 | - |
| 22 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.04 | 100 |
| 21 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.04 | 100 |
| 20 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.04 | 100 |
| 16 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.03 | 100 |
| 15 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.04 | 100 |
| 14 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.02 | 100 |
| 13 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.99 | 100 |
| 12 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.04 | 100 |
| 09 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.02 | 100 |
| 08 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.01 | 100 |
| 07 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.02 | 100 |
| 06 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.03 | - |
| 05 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.00 | 100 |
| 02 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.05 | 100 |
| 01 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.10 | 700 |
| 31 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.06 | - |
| 31 Jan 2024 | 0.129 Dividend | |||||
| 30 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.00 | - |
| 29 Jan 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 24.99 | - |
| 26 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 24.97 | - |
| 25 Jan 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 24.98 | - |
| 24 Jan 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.94 | - |
| 23 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.95 | - |
| 22 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.96 | - |
| 19 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.95 | 100 |
| 18 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.96 | - |
| 17 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.