Active Weighting Funds ETF Trust U.S. Tax Reform Fund (TAXR) Exchange: BATS
Data as of May 9, 2025
$21.73 ($0.15) 0.70%
Active Weighting Funds ETF Trust U.S. Tax Reform Fund - Daily Information
Click for more stock information on Active Weighting Funds ETF Trust U.S. Tax Reform Fund.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.58 |
| Previous Close | $21.73 |
| High | $21.76 |
| Low | $21.58 |
| Adjusted Open | $21.58 |
| Previous Adjusted Close | $21.73 |
| Adjusted High | $21.76 |
| Adjusted Low | $21.58 |
Invest in Active Weighting Funds ETF Trust U.S. Tax Reform Fund (TAXR)
Historical Stock Data for Active Weighting Funds ETF Trust U.S. Tax Reform Fund (TAXR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-18 | $21.58 | $21.76 | $21.58 | $21.73 | $21.73 | 18,687 |
| 2018-04-17 | $21.48 | $21.58 | $21.48 | $21.58 | $21.58 | 2,607 |
| 2018-04-16 | $21.32 | $21.41 | $21.32 | $21.41 | $21.41 | 3,417 |
| 2018-04-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 36 |
| 2018-04-12 | $21.19 | $21.22 | $21.18 | $21.20 | $21.20 | 1,810 |
| 2018-04-11 | $21.06 | $21.14 | $21.06 | $21.14 | $21.14 | 915 |
| 2018-04-10 | $21.11 | $21.11 | $20.99 | $21.11 | $21.11 | 1,607 |
| 2018-04-09 | $20.93 | $20.98 | $20.93 | $20.94 | $20.94 | 5,800 |
| 2018-04-06 | $21.16 | $21.16 | $20.62 | $20.78 | $20.78 | 10,678 |
| 2018-04-05 | $21.13 | $21.31 | $21.13 | $21.31 | $21.31 | 6,633 |
| 2018-04-04 | $20.70 | $21.03 | $20.70 | $21.03 | $21.03 | 2,986 |
| 2018-04-03 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 418 |
| 2018-04-02 | $20.88 | $20.88 | $20.35 | $20.46 | $20.46 | 7,065 |
| 2018-03-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 683 |
| 2018-03-28 | $20.66 | $20.72 | $20.54 | $20.63 | $20.63 | 3,534 |
| 2018-03-27 | $20.74 | $20.75 | $20.74 | $20.75 | $20.75 | 1,055 |
| 2018-03-26 | $20.69 | $20.86 | $20.63 | $20.86 | $20.86 | 6,627 |
| 2018-03-23 | $20.80 | $20.80 | $20.55 | $20.57 | $20.57 | 5,092 |
| 2018-03-22 | $21.10 | $21.12 | $20.96 | $21.12 | $21.12 | 3,018 |
| 2018-03-21 | $21.15 | $21.35 | $21.15 | $21.30 | $21.30 | 1,608 |
| 2018-03-20 | $21.27 | $21.28 | $21.24 | $21.27 | $21.25 | 4,731 |
| 2018-03-19 | $21.28 | $21.28 | $21.09 | $21.18 | $21.16 | 2,958 |
| 2018-03-16 | $21.40 | $21.43 | $21.40 | $21.43 | $21.41 | 3,614 |
| 2018-03-15 | $21.36 | $21.36 | $21.28 | $21.28 | $21.26 | 1,076 |
| 2018-03-14 | $21.42 | $21.42 | $21.35 | $21.38 | $21.36 | 3,610 |
| 2018-03-13 | $21.55 | $21.59 | $21.40 | $21.40 | $21.38 | 6,400 |
| 2018-03-12 | $21.50 | $21.55 | $21.46 | $21.50 | $21.48 | 6,621 |
| 2018-03-09 | $21.31 | $21.52 | $21.31 | $21.47 | $21.45 | 9,836 |
| 2018-03-08 | $21.20 | $21.22 | $21.16 | $21.19 | $21.17 | 1,922 |
| 2018-03-07 | $21.14 | $21.17 | $21.06 | $21.17 | $21.15 | 4,572 |
| 2018-03-06 | $21.04 | $21.17 | $21.04 | $21.16 | $21.14 | 1,256 |
| 2018-03-05 | $20.69 | $21.04 | $20.69 | $21.03 | $21.01 | 3,715 |
| 2018-03-02 | $20.52 | $20.81 | $20.52 | $20.77 | $20.75 | 2,879 |
| 2018-03-01 | $20.92 | $20.93 | $20.55 | $20.67 | $20.64 | 7,916 |
| 2018-02-28 | $21.11 | $21.22 | $21.09 | $21.09 | $21.06 | 1,209 |
| 2018-02-27 | $21.29 | $21.41 | $21.20 | $21.20 | $21.18 | 2,036 |
| 2018-02-26 | $21.25 | $21.32 | $21.16 | $21.30 | $21.28 | 5,611 |
| 2018-02-23 | $20.89 | $21.00 | $20.89 | $21.00 | $20.98 | 2,336 |
| 2018-02-22 | $21.03 | $21.07 | $20.95 | $20.97 | $20.95 | 6,725 |
| 2018-02-21 | $21.08 | $21.28 | $21.06 | $21.06 | $21.03 | 3,390 |
| 2018-02-20 | $21.04 | $21.21 | $21.01 | $21.01 | $20.99 | 1,770 |
| 2018-02-16 | $20.97 | $21.25 | $20.97 | $21.19 | $21.17 | 4,734 |
| 2018-02-15 | $20.91 | $21.04 | $20.85 | $21.04 | $21.02 | 4,693 |
| 2018-02-14 | $20.69 | $21.02 | $20.68 | $20.98 | $20.96 | 10,043 |
| 2018-02-13 | $20.31 | $20.61 | $20.31 | $20.61 | $20.59 | 7,535 |
| 2018-02-12 | $20.32 | $20.53 | $20.29 | $20.46 | $20.44 | 6,259 |
| 2018-02-09 | $20.15 | $20.32 | $19.69 | $20.32 | $20.29 | 18,083 |
| 2018-02-08 | $20.69 | $20.69 | $20.06 | $20.06 | $20.04 | 10,862 |
| 2018-02-07 | $20.55 | $20.77 | $20.55 | $20.67 | $20.65 | 12,981 |
| 2018-02-06 | $20.01 | $20.64 | $20.01 | $20.60 | $20.58 | 14,710 |
| 2018-02-05 | $21.00 | $21.16 | $20.45 | $20.55 | $20.53 | 36,815 |
| 2018-02-02 | $21.50 | $21.51 | $21.19 | $21.24 | $21.21 | 28,340 |
| 2018-02-01 | $21.41 | $21.59 | $21.41 | $21.59 | $21.57 | 18,509 |
| 2018-01-31 | $21.43 | $21.80 | $21.43 | $21.55 | $21.53 | 23,761 |
| 2018-01-30 | $21.62 | $21.78 | $21.57 | $21.65 | $21.63 | 29,937 |
| 2018-01-29 | $22.00 | $22.02 | $21.85 | $21.85 | $21.83 | 13,784 |
| 2018-01-26 | $21.83 | $21.94 | $21.83 | $21.94 | $21.92 | 6,689 |
| 2018-01-25 | $21.99 | $21.99 | $21.80 | $21.82 | $21.80 | 14,699 |
| 2018-01-24 | $22.04 | $22.04 | $21.85 | $21.96 | $21.94 | 13,719 |
| 2018-01-23 | $21.86 | $21.91 | $21.81 | $21.90 | $21.88 | 44,278 |
| 2018-01-22 | $21.88 | $21.89 | $21.77 | $21.88 | $21.86 | 17,082 |
| 2018-01-19 | $21.75 | $21.81 | $21.69 | $21.81 | $21.79 | 15,510 |
| 2018-01-18 | $21.81 | $21.81 | $21.61 | $21.61 | $21.58 | 23,087 |
| 2018-01-17 | $21.69 | $21.75 | $21.65 | $21.75 | $21.73 | 17,261 |
| 2018-01-16 | $22.03 | $22.04 | $21.63 | $21.71 | $21.68 | 16,762 |
| 2018-01-12 | $21.81 | $21.96 | $21.78 | $21.93 | $21.91 | 28,256 |
| 2018-01-11 | $21.61 | $21.82 | $21.61 | $21.80 | $21.78 | 24,250 |
| 2018-01-10 | $21.56 | $21.57 | $21.48 | $21.49 | $21.47 | 13,417 |
| 2018-01-09 | $21.50 | $21.71 | $21.47 | $21.50 | $21.48 | 34,851 |
| 2018-01-08 | $21.42 | $21.70 | $21.35 | $21.59 | $21.57 | 57,964 |
| 2018-01-05 | $21.70 | $21.70 | $21.54 | $21.67 | $21.64 | 44,340 |
| 2018-01-04 | $21.54 | $21.75 | $21.41 | $21.66 | $21.64 | 34,138 |
| 2018-01-03 | $21.46 | $21.54 | $21.40 | $21.49 | $21.47 | 28,131 |
| 2018-01-02 | $21.62 | $21.62 | $21.38 | $21.45 | $21.43 | 48,980 |
| 2017-12-29 | $21.50 | $21.60 | $21.38 | $21.38 | $21.36 | 28,867 |
| 2017-12-28 | $21.66 | $21.66 | $21.45 | $21.48 | $21.46 | 21,349 |
| 2017-12-27 | $21.39 | $21.75 | $21.39 | $21.51 | $21.48 | 33,096 |
| 2017-12-26 | $21.50 | $21.79 | $21.42 | $21.50 | $21.48 | 25,099 |
| 2017-12-22 | $21.49 | $21.76 | $21.40 | $21.52 | $21.50 | 57,659 |
| 2017-12-21 | $21.55 | $21.94 | $21.36 | $21.47 | $21.45 | 167,200 |
| 2017-12-20 | $21.51 | $21.90 | $21.36 | $21.39 | $21.37 | 318,903 |
| 2017-12-19 | $21.50 | $22.10 | $21.32 | $21.35 | $21.33 | 22,934 |
| 2017-12-18 | $21.44 | $21.50 | $21.29 | $21.48 | $21.46 | 35,386 |
| 2017-12-15 | $20.85 | $22.10 | $20.85 | $21.16 | $21.14 | 12,512 |
| 2017-12-14 | $20.99 | $21.16 | $20.90 | $20.93 | $20.90 | 10,622 |
| 2017-12-13 | $21.15 | $21.17 | $21.06 | $21.06 | $21.04 | 9,078 |
| 2017-12-12 | $21.12 | $21.15 | $21.03 | $21.03 | $21.01 | 3,104 |
| 2017-12-11 | $21.36 | $21.36 | $21.08 | $21.11 | $21.09 | 7,807 |
| 2017-12-08 | $20.92 | $21.21 | $20.92 | $21.16 | $21.14 | 20,417 |
| 2017-12-07 | $21.05 | $21.71 | $20.85 | $21.00 | $20.98 | 34,582 |
| 2017-12-06 | $20.85 | $21.01 | $20.85 | $20.92 | $20.90 | 13,588 |
| 2017-12-05 | $21.18 | $21.34 | $20.24 | $21.01 | $20.99 | 75,816 |
| 2017-12-04 | $22.09 | $22.10 | $21.00 | $21.21 | $21.19 | 105,092 |
| 2017-12-01 | $20.76 | $21.27 | $19.42 | $20.98 | $20.96 | 20,838 |
| 2017-11-30 | $21.10 | $21.45 | $20.92 | $20.98 | $20.95 | 100,383 |
| 2017-11-29 | $20.46 | $22.50 | $20.45 | $20.87 | $20.85 | 8,074 |
| 2017-11-28 | $20.14 | $20.45 | $20.14 | $20.45 | $20.43 | 45,970 |
| 2017-11-27 | $20.26 | $20.27 | $20.20 | $20.21 | $20.19 | 2,250 |
| 2017-11-24 | $20.26 | $20.26 | $20.26 | $20.26 | $20.24 | 1,000 |
| 2017-11-22 | $20.32 | $20.33 | $20.27 | $20.27 | $20.25 | 750 |
| 2017-11-21 | $20.30 | $20.30 | $20.21 | $20.21 | $20.19 | 2,450 |
| 2017-11-20 | $20.05 | $20.08 | $20.05 | $20.06 | $20.04 | 1,291 |
| 2017-11-17 | $19.93 | $20.05 | $19.93 | $20.03 | $20.00 | 6,205 |
| 2017-11-16 | $19.99 | $19.99 | $19.95 | $19.95 | $19.93 | 704 |
| 2017-11-15 | $19.93 | $19.93 | $19.81 | $19.81 | $19.79 | 306 |
| 2017-11-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.85 | 60 |
| 2017-11-13 | $19.87 | $19.87 | $19.87 | $19.87 | $19.85 | 1,300 |
| 2017-11-10 | $19.98 | $19.98 | $19.98 | $19.98 | $19.96 | 108 |
| 2017-11-09 | $19.93 | $19.93 | $19.75 | $19.86 | $19.83 | 6,996 |
| 2017-11-08 | $19.90 | $20.02 | $19.90 | $19.99 | $19.97 | 13,020 |
| 2017-11-07 | $20.25 | $20.25 | $19.92 | $19.96 | $19.94 | 5,586 |
| 2017-11-06 | $20.15 | $20.21 | $20.10 | $20.19 | $20.16 | 7,960 |
| 2017-11-03 | $20.20 | $20.20 | $20.04 | $20.07 | $20.05 | 3,668 |
| 2017-11-02 | $20.00 | $20.14 | $20.00 | $20.14 | $20.12 | 8,935 |
| 2017-11-01 | $20.16 | $20.17 | $19.91 | $19.93 | $19.91 | 6,914 |
| 2017-10-31 | $20.10 | $20.10 | $19.95 | $19.99 | $19.97 | 9,552 |
| 2017-10-30 | $20.40 | $20.40 | $19.91 | $20.05 | $20.03 | 9,064 |
| 2017-10-27 | $20.20 | $20.20 | $20.01 | $20.10 | $20.08 | 2,877 |
| 2017-10-26 | $20.40 | $20.40 | $20.04 | $20.09 | $20.07 | 7,015 |
| 2017-10-25 | $20.04 | $20.04 | $19.95 | $19.99 | $19.97 | 2,939 |
| 2017-10-24 | $21.92 | $21.92 | $20.17 | $20.22 | $20.20 | 5,925 |
| 2017-10-23 | $20.25 | $20.25 | $20.15 | $20.15 | $20.13 | 16,882 |
| 2017-10-20 | $20.10 | $20.20 | $20.10 | $20.20 | $20.17 | 9,743 |
| 2017-10-19 | $19.95 | $20.01 | $19.95 | $19.99 | $19.97 | 788 |
| 2017-10-18 | $20.15 | $20.15 | $20.09 | $20.13 | $20.11 | 1,170 |
| 2017-10-17 | $20.00 | $20.86 | $20.00 | $20.05 | $20.03 | 103,694 |