New Zealand markets open in 8 hours 35 minutes

Texas Capital Texas Equity Index ETF (TXS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.02-0.08 (-0.28%)
At close: 03:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202427.8928.0527.8928.0228.025,600
07 May 202428.1228.1328.1028.1028.10900
06 May 202427.7628.0927.7628.0928.0921,900
03 May 202427.7627.7627.7327.7327.73500
02 May 202427.3427.4727.3427.4727.47800
01 May 202427.2227.2227.1227.1827.181,700
30 Apr 202427.4927.6027.3327.3327.331,700
29 Apr 202427.5427.7727.5427.6927.693,500
26 Apr 202427.4427.4427.4227.4227.421,600
25 Apr 202427.0727.3527.0627.2927.292,300
24 Apr 202427.1227.3227.1227.3227.32900
23 Apr 202427.0027.1227.0027.1227.121,300
22 Apr 202426.6626.8926.6626.7126.711,600
19 Apr 202426.6626.6826.5126.6026.606,300
18 Apr 202426.5726.5726.5226.5226.52400
17 Apr 202426.8726.8726.6226.6326.631,000
16 Apr 202426.7726.8326.5626.8026.806,800
15 Apr 202427.3927.4826.9126.9126.916,000
12 Apr 202427.5627.5627.2627.2627.262,600
11 Apr 202427.7027.7027.5027.6527.651,900
10 Apr 202427.6827.6827.5527.6127.612,800
09 Apr 202427.9327.9627.9127.9627.96600
08 Apr 202428.0128.0127.9227.9627.961,300
05 Apr 202427.7327.9927.7327.9427.942,300
04 Apr 202428.1728.1927.7327.7627.765,100
03 Apr 202427.9428.0427.9428.0328.033,600
02 Apr 202427.8827.8827.8227.8627.861,700
01 Apr 202428.3428.3428.1928.2028.203,500
28 Mar 202428.2528.3728.2528.3528.351,600
27 Mar 202428.0828.2228.0328.2228.223,400
27 Mar 20240.076 Dividend
26 Mar 202428.1828.1827.9927.9927.921,500
25 Mar 202427.9428.0027.9427.9727.891,700
22 Mar 202428.0328.0327.8527.8727.801,200
21 Mar 202428.0528.1228.0428.0727.996,100
20 Mar 202427.6627.9127.6627.9127.83500
19 Mar 202427.6327.6727.6327.6727.601,700
18 Mar 202427.4927.5327.4627.4927.42800
15 Mar 202427.3827.3827.3727.3827.31500
14 Mar 202427.3327.3727.3027.3727.301,200
13 Mar 202427.5927.6327.5127.5127.436,100
12 Mar 202427.3327.5127.3227.5127.431,300
11 Mar 202427.4627.4627.3127.3127.242,200
08 Mar 202427.6527.7227.4327.4627.391,600
07 Mar 202427.4627.6027.4627.5727.493,300
06 Mar 202427.4927.5027.3927.3927.312,900
05 Mar 202427.3227.4027.1027.2227.152,300
04 Mar 202427.4527.4927.3427.3427.272,300
01 Mar 202427.2327.3927.2327.3927.322,300
29 Feb 202427.1927.2227.0427.2227.142,600
28 Feb 202426.8826.9826.8826.9026.831,700
27 Feb 202427.0027.0026.8426.8726.802,300
26 Feb 202426.7826.8126.7626.7826.711,400
23 Feb 202426.7026.7226.5626.7226.659,700
22 Feb 202426.4326.6926.4326.6726.602,800
21 Feb 202426.3326.4126.2626.3926.313,300
20 Feb 202426.6326.6326.3826.3926.312,800
16 Feb 202426.7226.8626.6726.6726.603,800
15 Feb 202426.5026.8026.5026.8026.733,500
14 Feb 202426.1526.2726.0526.2726.201,200
13 Feb 202426.0226.1625.9826.0125.941,100
12 Feb 202426.3926.5026.3926.4326.361,100
09 Feb 202426.1726.2726.1526.2626.191,600
08 Feb 202426.0626.1326.0126.1326.061,400
07 Feb 202426.0526.0625.9425.9925.922,500
06 Feb 202425.8225.8225.7525.7725.702,200
05 Feb 202425.9225.9225.5625.7125.642,700
02 Feb 202425.9426.0225.9226.0025.932,200
01 Feb 202425.7225.9925.7225.9925.912,900
31 Jan 202425.9125.9425.6325.6325.564,800
30 Jan 202425.8426.0125.8426.0125.941,200
29 Jan 202425.8325.9625.7225.9625.893,200
26 Jan 202425.8625.8625.6825.7225.651,700
25 Jan 202425.6925.7225.5425.7225.655,200
24 Jan 202425.9025.9025.5825.5825.513,600
23 Jan 202425.9025.9025.6425.7025.632,300
22 Jan 202425.7825.8425.7425.8325.763,700
19 Jan 202425.3925.5525.3625.5525.483,800
18 Jan 202425.4625.4625.2025.3825.323,300
17 Jan 202425.3425.3825.2425.2625.193,600
16 Jan 202425.6525.6625.5125.5525.484,900
12 Jan 202426.0326.0325.7125.7125.642,800
11 Jan 202425.8025.8025.6525.7725.706,800
10 Jan 202425.8625.8625.7625.8425.772,900
09 Jan 202425.8125.9025.8025.8325.757,900
08 Jan 202425.7726.0025.7226.0025.934,800
05 Jan 202425.7525.8925.6525.7525.684,100
04 Jan 202425.9326.0525.8225.8225.745,900
03 Jan 202426.2326.2325.9525.9725.903,200
02 Jan 202426.3626.5226.3326.3626.293,800
29 Dec 202326.5026.5026.3926.3926.322,600
28 Dec 202326.6226.6526.5826.5826.515,700
27 Dec 202326.6526.6926.6226.6426.561,700
26 Dec 202326.3926.6326.3926.6026.532,500
26 Dec 20230.078 Dividend
22 Dec 202326.5126.5326.4326.4326.283,200
21 Dec 202326.2926.3926.2026.3926.244,000
20 Dec 202326.4926.6026.0926.0925.953,100
19 Dec 202326.3426.4626.3426.4626.313,800
18 Dec 202326.0026.3326.0026.2026.062,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...