Texas Capital Texas Equity Index ETF (TXS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6727 | -1.97099326106 | 34.13 | 34.56 | 33.29 | 2913 | 34.08694833 | SP |
| 4 | 0.7373 | 2.25336185819 | 32.72 | 34.56 | 32.3 | 3014 | 33.28651964 | SP |
| 12 | 1.9473 | 6.17994287528 | 31.51 | 35.75 | 31.51 | 3663 | 33.75947623 | SP |
| 26 | 3.5173 | 11.7478289913 | 29.94 | 35.75 | 28.06 | 2631 | 32.44617959 | SP |
| 52 | 7.6273 | 29.5288424313 | 25.83 | 35.75 | 25.54 | 2869 | 30.19027179 | SP |
| 156 | 8.3173 | 33.083929992 | 25.14 | 35.75 | 22.5748 | 3826 | 27.23703965 | SP |
| 260 | 8.3173 | 33.083929992 | 25.14 | 35.75 | 22.5748 | 3826 | 27.23703965 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 33.457299 | -0.69 | -2.03 | 33.65 | 33.65 | 33.29 | 3497 |
| 1737761400 | 34.15 | -0.14 | -0.41 | 34.56 | 34.56 | 34.114 | 1753 |
| 1737675000 | 34.29 | 0 | 0.00 | 34.29 | 34.29 | 34.29 | 0 |
| 1737588600 | 34.29 | -0.18 | -0.52 | 34.55 | 34.55 | 34.29 | 2001 |
| 1737502200 | 34.47 | 0.53 | 1.57 | 34.13 | 34.47 | 34.13 | 4399 |
| 1737156600 | 33.9363 | 0.16 | 0.46 | 34.12 | 34.12 | 33.935 | 2175 |
| 1737070200 | 33.78 | 0.27 | 0.79 | 33.56 | 33.8299 | 33.56 | 2172 |
| 1736983800 | 33.5146 | 0.58 | 1.77 | 33.63 | 33.63 | 33.4108 | 4767 |
| 1736897400 | 32.932699 | 0.19 | 0.59 | 32.85 | 32.979999 | 32.7845 | 6237 |
| 1736811000 | 32.7404 | 0.17 | 0.51 | 32.299999 | 32.7404 | 32.299999 | 6646 |
| 1736551800 | 32.5733 | -0.39 | -1.17 | 32.53 | 32.6699 | 32.4864 | 3785 |
| 1736379000 | 32.9593 | 0.08 | 0.24 | 32.8539 | 32.9593 | 32.65 | 4891 |
| 1736292600 | 32.8801 | -0.18 | -0.54 | 32.939999 | 32.99 | 32.8801 | 1082 |
| 1736206200 | 33.0601 | 0.04 | 0.11 | 33.27 | 33.4423 | 33.0601 | 1407 |
| 1735947000 | 33.0249 | 0.6 | 1.87 | 32.54 | 33.0249 | 32.53 | 1523 |
| 1735860600 | 32.42 | -0.08 | -0.24 | 32.68 | 32.792 | 32.409999 | 1543 |
| 1735687800 | 32.497999 | -0.07 | -0.21 | 32.72 | 32.72 | 32.497999 | 339 |
| 1735601400 | 32.5651 | -0.23 | -0.72 | 32.549999 | 32.6632 | 32.259999 | 2372 |
| 1735342200 | 32.799999 | -0.46 | -1.40 | 32.72 | 32.799999 | 32.7199 | 522 |
| 1735255800 | 33.2644 | 0.07 | 0.22 | 33.34 | 33.34 | 33.2399 | 960 |
| 1735077840 | 33.1924 | 0.39 | 1.19 | 32.869999 | 33.1924 | 32.869999 | 434 |
| 1734996600 | 32.8006 | 0.09 | 0.28 | 32.65 | 32.8006 | 32.38 | 4188 |
| 1734737400 | 32.71 | 0.33 | 1.02 | 32.85 | 32.958799 | 32.71 | 5053 |
| 1734651000 | 32.3813 | -0.1 | -0.30 | 32.52 | 32.54 | 32.344099 | 2069 |
| 1734564600 | 32.479999 | -1.29 | -3.81 | 33.74 | 33.8 | 32.479999 | 6041 |
| 1734478200 | 33.7665 | -0.15 | -0.43 | 33.91 | 33.91 | 33.67 | 7933 |
| 1734391800 | 33.913 | 0.1 | 0.31 | 33.98 | 33.98 | 33.913 | 1072 |
| 1734132600 | 33.8093 | -0.13 | -0.39 | 33.91 | 33.91 | 33.7499 | 908 |
| 1734046200 | 33.94 | -0.19 | -0.56 | 34.05 | 34.05 | 33.94 | 2833 |
| 1733959800 | 34.1316 | 0.28 | 0.83 | 34.03 | 34.18 | 34.03 | 1870 |
| 1733873400 | 33.85 | -0.24 | -0.70 | 33.9643 | 34.115 | 33.85 | 1455 |
| 1733787000 | 34.09 | -0.33 | -0.96 | 34.62 | 34.62 | 34.09 | 8734 |
| 1733527800 | 34.42 | -0.05 | -0.15 | 34.61 | 34.61 | 34.34 | 2632 |
| 1733441400 | 34.47 | 0.06 | 0.16 | 34.61 | 34.61 | 34.4 | 1946 |
| 1733355000 | 34.4142 | -0.11 | -0.31 | 34.42 | 34.4201 | 34.2396 | 2778 |
| 1733268600 | 34.52 | -0.02 | -0.04 | 34.59 | 34.59 | 34.51 | 3195 |
| 1733182200 | 34.5355 | -0.34 | -0.99 | 34.88 | 34.88 | 34.5355 | 3368 |
| 1732917840 | 34.88 | 0.1 | 0.29 | 34.98 | 34.9901 | 34.88 | 2385 |
| 1732750200 | 34.78 | -0.11 | -0.32 | 35.13 | 35.13 | 34.76 | 5887 |
| 1732663800 | 34.8911 | 0.04 | 0.12 | 34.64 | 34.92 | 34.64 | 3256 |
| 1732577400 | 34.85 | 0.01 | 0.04 | 35.75 | 35.75 | 34.778 | 3591 |
| 1732318200 | 34.8353 | 0.44 | 1.27 | 34.62 | 34.8353 | 34.5722 | 13711 |
| 1732231800 | 34.3993 | 0.37 | 1.10 | 34.26 | 34.5 | 34.15 | 4002 |
| 1732145400 | 34.0245 | 0.03 | 0.09 | 34.11 | 34.11 | 33.81 | 2477 |
| 1732059000 | 33.995 | 0.13 | 0.40 | 33.61 | 34.03 | 33.61 | 5206 |
| 1731972600 | 33.86 | 0.39 | 1.17 | 33.77 | 33.94 | 33.7 | 10062 |
| 1731713400 | 33.47 | -0.16 | -0.49 | 33.68 | 33.68 | 33.36 | 3603 |
| 1731627000 | 33.6333 | -0.35 | -1.02 | 34 | 34 | 33.6333 | 1159 |
| 1731540600 | 33.9792 | -0.07 | -0.21 | 34.3 | 34.33 | 33.9792 | 6408 |
| 1731454200 | 34.05 | -0.36 | -1.05 | 34.37 | 34.37 | 34.0188 | 6050 |
| 1731367800 | 34.41 | 0.56 | 1.65 | 34.26 | 34.43 | 34.26 | 3981 |
| 1731108600 | 33.85 | 0.45 | 1.35 | 33.509999 | 33.89 | 33.465 | 4414 |
| 1731022200 | 33.4 | 0.36 | 1.08 | 33.2 | 33.47 | 33.2 | 6882 |
| 1730935800 | 33.0415 | 1.07 | 3.35 | 32.7429 | 33.08 | 32.7 | 3989 |
| 1730849400 | 31.97 | 0.52 | 1.67 | 31.51 | 31.97 | 31.51 | 2140 |
| 1730763000 | 31.445 | 0.2 | 0.63 | 31.29 | 31.45 | 31.29 | 1026 |
| 1730500200 | 31.2489 | -0.05 | -0.17 | 31.46 | 31.54 | 31.2489 | 3675 |
| 1730413800 | 31.3025 | -0.23 | -0.74 | 31.51 | 31.51 | 31.3025 | 1216 |
| 1730327400 | 31.536 | -0.02 | -0.05 | 31.58 | 31.72 | 31.536 | 1272 |
| 1730241000 | 31.5529 | 0.03 | 0.11 | 31.47 | 31.5529 | 31.47 | 1191 |
| 1730154600 | 31.5192 | 0.21 | 0.68 | 31.32 | 31.54 | 31.32 | 1660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
