Ab Tax aware Short Duration Municipal ETF (TAFI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.119808306709 | 25.04 | 25.08 | 25.02 | 92860 | 25.05381416 | SP |
| 4 | 0.05 | 0.199840127898 | 25.02 | 25.08 | 24.89 | 142187 | 24.99883059 | SP |
| 12 | 0.11 | 0.440705128205 | 24.96 | 25.08 | 24.84 | 146596 | 24.96404352 | SP |
| 26 | -0.01 | -0.0398724082935 | 25.08 | 25.2 | 24.84 | 154567 | 25.01738992 | SP |
| 52 | 0.08 | 0.32012805122 | 24.99 | 25.265 | 24.41 | 146913 | 24.94035455 | SP |
| 156 | 0.02 | 0.0798403193613 | 25.05 | 25.33 | 24.39 | 116182 | 24.9721332 | SP |
| 260 | 0.02 | 0.0798403193613 | 25.05 | 25.33 | 24.39 | 116182 | 24.9721332 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 25.07 | 0.01 | 0.04 | 25.03 | 25.08 | 25.03 | 36583 |
| 1721341800 | 25.06 | 0 | 0.00 | 25.06 | 25.08 | 25.0589 | 74592 |
| 1721255400 | 25.06 | 0.01 | 0.04 | 25.07 | 25.07 | 25.035 | 192646 |
| 1721169000 | 25.05 | 0.02 | 0.08 | 25.07 | 25.07 | 25.04 | 78824 |
| 1721082600 | 25.03 | -0.01 | -0.04 | 25.04 | 25.05 | 25.02 | 81656 |
| 1720823400 | 25.04 | 0.02 | 0.08 | 25.07 | 25.07 | 25.04 | 148133 |
| 1720737000 | 25.02 | 0.04 | 0.14 | 25.04 | 25.05 | 25.02 | 91077 |
| 1720650600 | 24.985 | -0.02 | -0.06 | 24.99 | 25 | 24.98 | 145140 |
| 1720564200 | 25 | 0.02 | 0.08 | 24.96 | 25 | 24.96 | 162478 |
| 1720477800 | 24.98 | -0.02 | -0.08 | 24.99 | 24.99 | 24.96 | 353680 |
| 1720218600 | 25 | 0.06 | 0.24 | 24.99 | 25 | 24.97 | 352588 |
| 1720040640 | 24.94 | 0.01 | 0.04 | 24.95 | 24.97 | 24.94 | 114722 |
| 1719959400 | 24.93 | 0.04 | 0.16 | 24.92 | 24.9499 | 24.91 | 92527 |
| 1719873000 | 24.89 | -0.14 | -0.56 | 24.92 | 24.92 | 24.89 | 104769 |
| 1719613800 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1719527400 | 25.03 | 0.06 | 0.24 | 25.01 | 25.03 | 24.98 | 98141 |
| 1719441000 | 24.97 | -0.04 | -0.16 | 25.02 | 25.02 | 24.97 | 192234 |
| 1719354600 | 25.01 | 0.01 | 0.04 | 25.01 | 25.04 | 25.01 | 123252 |
| 1719268200 | 25 | -0.01 | -0.04 | 25.02 | 25.06 | 24.99 | 116318 |
| 1719009000 | 25.01 | -0.02 | -0.06 | 25.07 | 25.07 | 25.01 | 45182 |
| 1718922600 | 25.025 | -0.03 | -0.10 | 25.03 | 25.0333 | 25.02 | 34561 |
| 1718749800 | 25.05 | 0.02 | 0.08 | 25.06 | 25.06 | 25.03 | 68871 |
| 1718663400 | 25.03 | 0.02 | 0.08 | 25.06 | 25.06 | 25.01 | 61616 |
| 1718404200 | 25.01 | 0.06 | 0.24 | 25.02 | 25.03 | 25 | 110527 |
| 1718317800 | 24.95 | -0.01 | -0.04 | 25.02 | 25.02 | 24.95 | 716259 |
| 1718231400 | 24.96 | 0.04 | 0.16 | 25 | 25 | 24.955 | 446317 |
| 1718145000 | 24.92 | 0.01 | 0.04 | 24.94 | 24.95 | 24.92 | 671478 |
| 1718058600 | 24.91 | -0.01 | -0.04 | 24.91 | 24.94 | 24.91 | 55868 |
| 1717799400 | 24.92 | -0.03 | -0.10 | 24.92 | 24.95 | 24.92 | 87436 |
| 1717713000 | 24.945 | 0.04 | 0.14 | 25 | 25 | 24.94 | 97838 |
| 1717626600 | 24.91 | 0.04 | 0.16 | 24.9 | 24.92 | 24.895 | 117726 |
| 1717540200 | 24.87 | 0.02 | 0.08 | 24.84 | 24.9 | 24.84 | 153786 |
| 1717453800 | 24.85 | -0.05 | -0.20 | 24.85 | 24.88 | 24.85 | 136719 |
| 1717194600 | 24.9 | -0.02 | -0.06 | 24.91 | 24.93 | 24.89 | 83031 |
| 1717108200 | 24.915 | 0.02 | 0.10 | 24.92 | 24.93 | 24.91 | 107564 |
| 1717021800 | 24.89 | -0.02 | -0.08 | 24.95 | 24.95 | 24.89 | 72917 |
| 1716935400 | 24.91 | -0.04 | -0.16 | 24.93 | 24.93 | 24.91 | 17748 |
| 1716589800 | 24.95 | 0.01 | 0.04 | 24.92 | 24.95 | 24.92 | 102879 |
| 1716503400 | 24.94 | -0.03 | -0.12 | 24.96 | 24.96 | 24.92 | 215906 |
| 1716417000 | 24.97 | 0.01 | 0.04 | 24.97 | 24.97 | 24.94 | 119263 |
| 1716330600 | 24.96 | 0.02 | 0.08 | 24.97 | 25 | 24.95 | 50587 |
| 1716244200 | 24.94 | -0.01 | -0.04 | 24.99 | 25 | 24.94 | 232424 |
| 1715985000 | 24.95 | -0.05 | -0.20 | 24.99 | 25.02 | 24.95 | 148583 |
| 1715898600 | 25 | -0.04 | -0.16 | 25.02 | 25.0399 | 25 | 321939 |
| 1715812200 | 25.04 | 0.02 | 0.08 | 25.03 | 25.05 | 25.0247 | 76996 |
| 1715725800 | 25.02 | 0.03 | 0.12 | 25 | 25.02 | 25 | 99728 |
| 1715639400 | 24.99 | 0.01 | 0.04 | 25 | 25.01 | 24.99 | 120786 |
| 1715380200 | 24.98 | -0.04 | -0.16 | 25.01 | 25.01 | 24.98 | 62515 |
| 1715293800 | 25.02 | 0.03 | 0.12 | 25.01 | 25.02 | 24.97 | 48947 |
| 1715207400 | 24.99 | 0.03 | 0.12 | 24.98 | 25.01 | 24.98 | 130064 |
| 1715121000 | 24.96 | 0.01 | 0.04 | 25.01 | 25.01 | 24.96 | 90652 |
| 1715034600 | 24.95 | 0.02 | 0.08 | 24.95 | 24.97 | 24.94 | 125627 |
| 1714775400 | 24.93 | 0.03 | 0.12 | 24.96 | 24.97 | 24.93 | 372254 |
| 1714689000 | 24.9 | 0.01 | 0.04 | 24.94 | 24.94 | 24.895 | 41303 |
| 1714602600 | 24.89 | -0.07 | -0.26 | 24.93 | 24.93 | 24.8801 | 72815 |
| 1714516200 | 24.955 | 0 | 0.02 | 24.95 | 24.96 | 24.93 | 99421 |
| 1714429800 | 24.95 | 0.01 | 0.04 | 24.96 | 24.969 | 24.935 | 31877 |
| 1714170600 | 24.94 | 0.01 | 0.04 | 24.97 | 24.97 | 24.92 | 167138 |
| 1714084200 | 24.93 | -0.02 | -0.08 | 24.9431 | 24.95 | 24.92 | 157339 |
| 1713997800 | 24.95 | 0.01 | 0.04 | 24.96 | 24.97 | 24.94 | 130256 |
| 1713911400 | 24.94 | -0.01 | -0.04 | 24.95 | 24.99 | 24.94 | 91375 |
| 1713825000 | 24.95 | 0 | 0.00 | 24.95 | 24.969 | 24.95 | 71258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
