X Square Municipal Income ETF (ZTAX)
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 | -1.1841 | -4.42750203783 | 26.7442 | 27.45 | 25.5601 | 46 | 26.7917 | SP |
| 4 | -0.2699 | -1.04490902052 | 25.83 | 29.23 | 23.9 | 272 | 26.26471385 | SP |
| 12 | -0.5399 | -2.06858237548 | 26.1 | 29.6 | 23.9 | 977 | 26.36563946 | SP |
| 26 | -1.2799 | -4.76862891207 | 26.84 | 29.76 | 23.81 | 1112 | 26.57157461 | SP |
| 52 | 0.0801 | 0.314364207221 | 25.48 | 31.86 | 23.81 | 1578 | 26.55957435 | SP |
| 156 | -0.3899 | -1.50250481696 | 25.95 | 31.86 | 23.68 | 1182 | 26.28814365 | SP |
| 260 | -0.3899 | -1.50250481696 | 25.95 | 31.86 | 23.68 | 1182 | 26.28814365 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 26.9101 | 0.26 | 0.96 | 26.9101 | 26.9101 | 26.9101 | 54 |
| 1737761400 | 26.655 | -0.1 | -0.37 | 26.655 | 26.655 | 26.655 | 4 |
| 1737675000 | 26.755 | 0 | 0.00 | 26.755 | 26.755 | 26.755 | 0 |
| 1737588600 | 26.755 | 0.01 | 0.04 | 27.45 | 27.45 | 26.755 | 4 |
| 1737502200 | 26.7442 | 0.79 | 3.06 | 25.6 | 26.7442 | 25.6 | 150 |
| 1737156600 | 25.95 | -0.45 | -1.70 | 26.39 | 26.39 | 25.95 | 46 |
| 1737070200 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 189 |
| 1736983800 | 26.4 | 0.89 | 3.49 | 25.25 | 26.54 | 25.25 | 1636 |
| 1736897400 | 25.51 | -0.06 | -0.22 | 26.81 | 26.81 | 25.4 | 560 |
| 1736811000 | 25.5655 | -0.68 | -2.59 | 26.24 | 26.24 | 25.5655 | 350 |
| 1736551800 | 26.245 | -0.04 | -0.13 | 26.245 | 26.245 | 26.245 | 7 |
| 1736379000 | 26.28 | -0.24 | -0.90 | 25.19 | 26.28 | 25.19 | 4 |
| 1736292600 | 26.52 | 0.02 | 0.08 | 26.71 | 26.71 | 25.52 | 39 |
| 1736206200 | 26.5 | 0.12 | 0.45 | 27.33 | 27.33 | 26.38 | 339 |
| 1735947000 | 26.38 | -0.73 | -2.67 | 27.54 | 29.23 | 26.38 | 824 |
| 1735860600 | 27.105 | 0 | 0.00 | 26.56 | 27.105 | 23.9 | 154 |
| 1735687800 | 27.105 | 0.83 | 3.15 | 25.83 | 27.105 | 25.83 | 32 |
| 1735601400 | 26.276 | 0 | 0.00 | 27.59 | 27.59 | 25.31 | 360 |
| 1735342200 | 26.276 | 0.4 | 1.55 | 25.79 | 27.08 | 25.79 | 384 |
| 1735255800 | 25.875 | -1.06 | -3.94 | 29.6 | 29.6 | 25.85 | 78 |
| 1735077840 | 26.935 | 0.15 | 0.58 | 25.55 | 26.935 | 25.55 | 3 |
| 1734996600 | 26.78 | 0.6 | 2.31 | 27.22 | 27.22 | 25.5 | 330 |
| 1734737400 | 26.1761 | -0.12 | -0.47 | 27.58 | 27.58 | 26.1761 | 3 |
| 1734651000 | 26.3002 | 0 | 0.00 | 27.62 | 27.62 | 26.3002 | 24 |
| 1734564600 | 26.3002 | -0.46 | -1.72 | 27.95 | 27.95 | 26.3002 | 13 |
| 1734478200 | 26.76 | 0 | 0.00 | 28.07 | 29.42 | 26.76 | 6 |
| 1734391800 | 26.76 | 0.29 | 1.08 | 27.78 | 27.78 | 26.76 | 1115 |
| 1734132600 | 26.4735 | -0.07 | -0.27 | 27.84 | 27.84 | 26.4735 | 14 |
| 1734046200 | 26.545 | 0.35 | 1.32 | 27.48 | 27.48 | 26.545 | 10 |
| 1733959800 | 26.2 | 0 | 0.00 | 27.48 | 27.48 | 26.2 | 3 |
| 1733873400 | 26.2 | 0.1 | 0.38 | 25.56 | 27.165 | 25.56 | 135 |
| 1733787000 | 26.1 | 0 | 0.00 | 27.41 | 27.41 | 26.1 | 8 |
| 1733527800 | 26.1 | -0.66 | -2.47 | 25.5 | 26.1 | 25.5 | 157 |
| 1733441400 | 26.76 | -0.26 | -0.96 | 27.65 | 27.65 | 26.76 | 86 |
| 1733355000 | 27.02 | -0.49 | -1.78 | 27.5 | 27.5 | 27.02 | 29 |
| 1733268600 | 27.51 | 0 | 0.00 | 27.51 | 27.51 | 27.51 | 33 |
| 1733182200 | 27.51 | 0.79 | 2.94 | 27.37 | 28.05 | 27.37 | 760 |
| 1732917840 | 26.725 | -0.37 | -1.35 | 26.8 | 26.8 | 26.725 | 225 |
| 1732750200 | 27.09 | 0.39 | 1.46 | 26.96 | 27.09 | 26.7 | 479 |
| 1732663800 | 26.7 | -0.2 | -0.74 | 26.98 | 26.98 | 26.6 | 107 |
| 1732577400 | 26.9 | -0.3 | -1.10 | 26.11 | 26.9 | 26.11 | 589 |
| 1732318200 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 102 |
| 1732231800 | 27.2 | 0.76 | 2.87 | 26.02 | 28.4 | 26.02 | 1791 |
| 1732145400 | 26.44 | 0.09 | 0.34 | 25.72 | 27 | 25.72 | 4187 |
| 1732059000 | 26.35 | -0.15 | -0.57 | 26.71 | 26.74 | 26.15 | 1078 |
| 1731972600 | 26.5 | 0.25 | 0.95 | 26.9 | 26.99 | 26.5 | 1250 |
| 1731713400 | 26.25 | 0.02 | 0.06 | 26.01 | 27.4 | 25.1259 | 3063 |
| 1731627000 | 26.235 | 0.23 | 0.90 | 26 | 27.13 | 25.76 | 2133 |
| 1731540600 | 26 | -0.1 | -0.38 | 26.12 | 26.12 | 24.615 | 1504 |
| 1731454200 | 26.1 | -0.2 | -0.76 | 26.26 | 27.001 | 25.96 | 1307 |
| 1731367800 | 26.3 | -0.1 | -0.38 | 27.72 | 27.72 | 24.63 | 1487 |
| 1731108600 | 26.4 | 0.2 | 0.76 | 26.22 | 27.2193 | 25.51 | 6577 |
| 1731022200 | 26.2 | -0.2 | -0.76 | 26.7 | 27.62 | 26.2 | 15540 |
| 1730935800 | 26.4 | -0.03 | -0.09 | 26.7 | 27.373 | 26.4 | 2356 |
| 1730849400 | 26.425 | -1.19 | -4.31 | 26.1 | 26.9 | 26.1 | 877 |
| 1730763000 | 27.615 | 0 | 0.00 | 27.33 | 27.615 | 27.33 | 48 |
| 1730500200 | 27.615 | 0 | 0.00 | 26.82 | 27.615 | 26.82 | 52 |
| 1730413800 | 27.615 | 0 | 0.00 | 25.46 | 27.615 | 25.46 | 3 |
| 1730327400 | 27.615 | 0 | 0.00 | 26.79 | 27.615 | 26.79 | 67 |
| 1730241000 | 27.615 | 1.51 | 5.78 | 26.5 | 27.615 | 26.5 | 61 |
| 1730154600 | 26.105 | -0.45 | -1.68 | 26.56 | 26.82 | 26.105 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
