NYSE Arca · TXXI · ETF
BondBloxx IR+M Tax-Aware Intermediate Duration ETF (TXXI) ETF price history
Every NYSE Arca trading session of BondBloxx IR+M Tax-Aware Intermediate Duration ETF from Mar 13, 2025 to Sep 28, 2026: 388 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TXXI adjusted close, 2025 to 2026
- $50.96
- All time high, 2026
- $55.35
- 52 week high, $47.75 low
- 388
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TXXI key facts
- BondBloxx IR+M Tax-Aware Intermediate Duration ETF (TXXI) closed at $47.87 on Sep 28, 2026 on NYSE Arca.
- TXXI's all time high close is $50.96, set on Mar 2, 2026; its all time low close is $46.50 on Apr 11, 2025.
- TXXI's 52 week range is $47.75 to $55.35.
- TXXI returned -2.2% over the year to Sep 28, 2026.
- Since Mar 13, 2025 TXXI returned +0%, +0.2% a year compounded.
- TXXI's deepest drawdown was -6.1% from Mar 2, 2026 to Sep 28, 2026.
- DataCedar holds 388 daily sessions of TXXI history from Mar 13, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TXXI price chart, 2025 to 2026
TXXI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -5.6% |
| 6 months | -3.1% |
| Year to date | -3.8% |
| 1 year | -2.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 13, 2025 | +0.3% |
| Compound annual growth, 1.5 years | +0.2% |
TXXI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.96 on Mar 2, 2026
- All time low close
- $46.50 on Apr 11, 2025
- 52 week high
- $55.35 on Apr 28, 2026
- 52 week low
- $47.75 on Sep 28, 2026
- Deepest drawdown
- -6.1% from Mar 2, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +0.6% on Apr 9, 2025
- Worst single session
- -1.4% on Apr 7, 2025
- Volatility, 1 year annualised
- 3.2%
- Sessions closing higher, 1 year
- 54%
TXXI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Mar 13, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.81 | $55.35 | $47.75 | $47.87 | -3.8% | 1.1M | 185 |
| 2025 | $47.64 | $49.83 | $46.46 | $49.79 | n/a | 543.8K | 203 |
TXXI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $47.87 | -3.7% |
| August 2026 | $49.70 | -0.2% |
| July 2026 | $49.79 | -1.8% |
| June 2026 | $50.72 | +0.7% |
| May 2026 | $50.38 | +0.4% |
| April 2026 | $50.18 | +1.0% |
| March 2026 | $49.68 | -2.0% |
| February 2026 | $50.70 | +1.2% |
| January 2026 | $50.11 | +0.6% |
| December 2025 | $49.79 | +0.4% |
| November 2025 | $49.61 | +0.2% |
| October 2025 | $49.53 | +1.1% |
About the TXXI data
Daily bars. 388 sessions from Mar 13, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TXXI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TVAL T. Rowe Price Value ETF
- TWM ProShares UltraShort Russell2000
- TXBC 21Shares FTSE Crypto 10 ex-BTC Index ETF
- TXNU Direxion Daily TXN Bull 2X ETF
- TYD Direxion Daily 10-Yr Treasury Bull 3x Shrs
- TYLG Global X Information Technology Covered Call & Growth ETF
- TYO Direxion Daily 10-Yr Treasury Bear 3x Shrs
- TYYY xETFs TSLA Daily Income ETF
Common questions
TXXI share price history
