Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

Texas Capital Texas Equity Index ETF (TXS)

30.08
+0.01
+(0.04%)
At close: April 15 at 3:57:17 PM EDT
30.08
-0.03
(-0.09%)
After hours: April 15 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202530.2430.2430.0830.0830.082,200
Apr 14, 202530.2430.2429.6930.0730.075,500
Apr 11, 202528.9729.8328.9729.8229.822,100
Apr 10, 202528.7929.6528.7629.3329.333,000
Apr 9, 202527.8530.3727.6730.3730.377,200
Apr 8, 202529.1729.3527.7527.9427.9415,100
Apr 7, 202527.7828.6927.3328.4528.458,800
Apr 4, 202529.4329.4328.5828.5828.586,000
Apr 3, 202530.7630.7630.4430.4430.444,500
Apr 2, 202531.2132.0831.2132.0832.081,200
Apr 1, 202531.6531.6531.5131.5831.584,400
Mar 31, 202530.9731.3530.9731.3531.352,100
Mar 28, 202531.2231.2231.0931.1631.163,400
Mar 27, 202531.7232.0031.5831.5831.581,400
Mar 26, 2025 0.07 Dividend
Mar 26, 202532.3432.3431.9032.0132.012,100
Mar 25, 202532.2632.2632.1332.1832.114,100
Mar 24, 202531.7232.1731.7232.1732.11500
Mar 21, 202531.2631.3731.2631.3331.271,400
Mar 20, 202531.5731.5731.4831.4831.41900
Mar 19, 202531.3031.5231.3031.5231.4511,400
Mar 18, 202531.0531.0930.9931.0130.941,500
Mar 17, 202531.1631.2631.1631.2631.201,300
Mar 14, 202530.4830.8230.4830.8230.762,600
Mar 13, 202530.4630.4629.9029.9029.841,600
Mar 12, 202530.6930.6930.5030.5030.44600
Mar 11, 202530.4530.4530.1130.3630.301,200
Mar 10, 202530.5730.6730.2730.3530.297,500
Mar 7, 202530.7831.0130.5531.0130.956,300
Mar 6, 202531.0431.0430.7130.8030.738,100
Mar 5, 202530.9831.4530.9031.4531.388,500
Mar 4, 202531.0031.6630.8031.3131.249,300
Mar 3, 202532.4532.4531.5531.6931.622,000
Feb 28, 202531.7932.2931.7932.2932.232,300
Feb 27, 202532.2532.3131.9131.9131.85700
Feb 26, 202532.3032.3532.1732.2032.133,300
Feb 25, 202532.1032.2231.8932.2232.152,700
Feb 24, 202532.6032.6132.1832.4032.333,600
Feb 21, 202533.6433.6432.5632.5632.495,600
Feb 20, 202533.6133.6133.2433.5133.442,000
Feb 19, 202533.5033.6733.5033.6233.551,400
Feb 18, 202533.3333.6433.3333.6433.571,900
Feb 14, 202533.5633.5633.3433.3833.313,100
Feb 13, 202533.1233.4732.9833.4733.401,500
Feb 12, 202533.1733.2432.9532.9532.881,700
Feb 11, 202533.5033.6133.4233.4733.411,300
Feb 10, 202533.4833.6233.4833.6233.55800
Feb 7, 202533.8033.8133.3933.3933.323,700
Feb 6, 202533.6733.7133.5133.6133.541,800
Feb 5, 202533.7133.8433.5433.8133.741,300
Feb 4, 202533.4633.6533.4633.6433.572,500
Feb 3, 202532.9833.5432.9833.4733.401,300
Jan 31, 202534.0134.0133.5933.5933.52800
Jan 30, 202533.7634.1033.7633.9633.893,000
Jan 29, 202533.5233.5333.4733.4733.4030,300
Jan 28, 202533.4833.6133.3933.5133.444,000
Jan 27, 202533.6533.6533.2933.4633.393,500
Jan 24, 202534.3034.3034.1134.1534.081,800
Jan 23, 202534.3334.4634.2434.4634.394,100
Jan 22, 202534.5534.5534.2934.2934.222,100
Jan 21, 202534.1334.4734.1334.4734.404,500
Jan 17, 202533.9634.0633.9433.9433.872,200
Jan 16, 202533.8333.8333.7833.7833.712,200
Jan 15, 202533.5033.5133.4133.5133.454,800
Jan 14, 202532.8532.9432.7832.9332.866,200
Jan 13, 202532.3032.7432.3032.7432.676,600
Jan 10, 202532.5332.6732.4932.5732.513,800
Jan 8, 202532.8132.9632.6532.9632.895,300
Jan 7, 202532.9432.9732.8832.8832.811,100
Jan 6, 202533.4433.4433.0633.0632.991,400
Jan 3, 202532.5433.0332.5333.0332.961,600
Jan 2, 202532.6832.7932.4132.4232.351,600
Dec 31, 202432.5032.5032.5032.5032.43300
Dec 30, 202432.5532.6632.2632.5632.502,400
Dec 27, 2024 0.03 Dividend
Dec 27, 202433.0833.0832.7232.8032.73700
Dec 26, 202433.2433.2633.2433.2633.171,000
Dec 24, 202432.8833.1932.8833.1933.10400
Dec 23, 202432.6532.8032.3832.8032.714,200
Dec 20, 202432.8532.9632.7132.7132.625,100
Dec 19, 202432.7732.7732.3432.3832.292,400
Dec 18, 202433.6533.8032.4832.4832.396,000
Dec 17, 202433.9133.9133.6733.7733.677,900
Dec 16, 202433.9033.9833.9033.9133.821,300
Dec 13, 202433.9133.9133.7533.8133.71900
Dec 12, 202434.0534.0533.9433.9433.842,900
Dec 11, 202434.0334.1834.0334.1334.041,900
Dec 10, 202434.0134.1233.8533.8533.751,700
Dec 9, 202434.6234.6234.0934.0933.998,700
Dec 6, 202434.6134.6134.3634.4234.322,600
Dec 5, 202434.4034.5034.4034.4734.372,000
Dec 4, 202434.6134.6134.2434.4134.323,000
Dec 3, 202434.6434.6434.5134.5234.423,300
Dec 2, 202434.8834.8834.5434.5434.443,400
Nov 29, 202434.9734.9934.8834.8834.782,400
Nov 27, 202435.1335.1334.7634.7834.685,900
Nov 26, 202434.8234.9134.6434.8934.793,400
Nov 25, 202435.7535.7534.7834.8534.753,600
Nov 22, 202434.6234.8334.5734.8334.7413,700
Nov 21, 202434.2634.5034.1534.4034.304,000
Nov 20, 202433.9234.0333.8134.0333.932,500
Nov 19, 202433.6534.0333.6133.9933.905,800
Nov 18, 202433.7733.9433.7233.8633.7610,100
Nov 15, 202433.6833.6833.3633.4733.383,800
Nov 14, 202434.2234.2433.6333.6333.541,600
Nov 13, 202434.3034.3333.9833.9833.886,400
Nov 12, 202434.3434.3434.0234.0533.956,100
Nov 11, 202434.2634.4134.2634.4134.314,000
Nov 8, 202433.5133.8933.4733.8533.754,400
Nov 7, 202433.3033.4733.3033.4033.317,100
Nov 6, 202432.8033.0832.7033.0432.954,600
Nov 5, 202431.8531.9731.8531.9731.882,100
Nov 4, 202431.3131.4531.3131.4431.361,000
Nov 1, 202431.5431.5431.2531.2531.163,700
Oct 31, 202431.4831.4831.3031.3031.211,200
Oct 30, 202431.7231.7231.5431.5431.451,300
Oct 29, 202431.5531.5531.5531.5531.461,200
Oct 28, 202431.4231.5431.4231.5231.431,700
Oct 25, 202431.5031.5031.3131.3131.22900
Oct 24, 202431.4331.4331.4331.4331.34300
Oct 23, 202430.9831.0730.9831.0730.98600
Oct 22, 202431.2431.2431.1231.1731.081,100
Oct 21, 202431.5731.5931.3031.3031.213,400
Oct 18, 202431.6631.6631.4531.5731.483,200
Oct 17, 202431.6331.6731.5631.5731.482,600
Oct 16, 202431.6231.6431.5631.6431.552,500
Oct 15, 202431.6531.6531.3331.3331.25800
Oct 14, 202431.4931.5131.4931.5031.411,200
Oct 11, 202431.1531.4031.1431.4031.318,700
Oct 10, 202431.0331.2031.0331.1731.092,200
Oct 9, 202431.1731.1731.1731.1731.08700
Oct 8, 202431.1331.1330.9031.0430.951,000
Oct 7, 202431.3331.3331.0031.0530.962,600
Oct 4, 202431.3731.3731.2131.3431.251,600
Oct 3, 202431.1031.1130.9931.0130.921,300
Oct 2, 202431.1331.1331.0831.1031.011,300
Oct 1, 202431.9231.9231.0031.1631.077,700
Sep 30, 202431.0331.2431.0331.2431.15300
Sep 27, 202431.1631.1631.0331.0830.991,500
Sep 26, 2024 0.09 Dividend
Sep 26, 202431.1931.1930.8530.8830.791,400
Sep 25, 202431.3531.3531.1031.1130.932,400
Sep 24, 202431.3931.3931.3231.3531.17800
Sep 23, 202431.3131.3831.3131.3831.20700
Sep 20, 202430.8831.0730.8831.0730.89600
Sep 19, 202431.1531.1530.8831.1030.926,600
Sep 18, 202430.5430.5430.5430.5430.36100
Sep 17, 202430.5530.5530.4930.5330.351,000
Sep 16, 202430.3030.5030.3030.5030.32500
Sep 13, 202430.1830.1830.1830.1830.00100
Sep 12, 202429.6829.7929.6829.7929.61700
Sep 11, 202429.5029.6229.0029.6229.45700
Sep 10, 202429.5329.6029.5029.6029.421,400
Sep 9, 202429.3829.6429.3829.4829.311,200
Sep 6, 202429.7729.7729.2429.2429.071,900
Sep 5, 202429.7529.7529.7529.7529.58100
Sep 4, 202429.9830.0929.9529.9529.772,900
Sep 3, 202430.0530.0529.9929.9929.82300
Aug 30, 202430.3030.6130.3030.6130.43400
Aug 29, 202430.4930.4930.3030.3030.12800
Aug 28, 202430.1430.1430.0130.1129.93700
Aug 27, 202430.3230.3230.2830.2830.11700
Aug 26, 202430.5330.5330.3430.3630.181,100
Aug 23, 202430.3630.4430.3630.4430.27400
Aug 22, 202430.0230.0229.8629.8729.691,600
Aug 21, 202429.9930.0329.9930.0329.85600
Aug 20, 202429.7429.7429.7429.7429.57400
Aug 19, 202429.7630.0129.7630.0129.834,600
Aug 16, 202429.7329.8829.7329.8329.651,700
Aug 15, 202429.6329.7529.6329.7529.58900
Aug 14, 202429.2729.4329.2729.3929.228,700
Aug 13, 202429.2129.3429.1229.3429.172,400
Aug 12, 202429.0629.0728.9529.0328.862,200
Aug 9, 202428.9629.1328.9629.1328.962,400
Aug 8, 202428.6629.0628.6629.0628.892,300
Aug 7, 202429.1729.1928.5228.5228.352,300
Aug 6, 202428.4428.9928.4328.7528.585,200
Aug 5, 202427.9328.5527.7328.3228.154,200
Aug 2, 202429.2729.2728.8129.0328.864,300
Aug 1, 202429.8129.8129.6229.6729.50600
Jul 31, 202430.2130.3230.2030.2030.023,200
Jul 30, 202429.7929.8529.7929.8529.68900
Jul 29, 202429.9129.9229.8329.8929.713,300
Jul 26, 202429.8529.8729.8029.8429.674,300
Jul 25, 202429.6429.8429.5329.5329.366,600
Jul 24, 202429.8029.9829.3829.3829.218,300
Jul 23, 202429.9230.0229.9229.9229.758,700
Jul 22, 202429.9229.9829.7629.9529.786,700
Jul 19, 202430.1630.1629.8129.8129.645,400
Jul 18, 202430.3730.3730.1330.1329.954,700
Jul 17, 202430.6030.6230.3030.3030.123,800
Jul 16, 202430.3230.6330.2730.6330.458,900
Jul 15, 202430.1830.3330.1630.1629.988,200
Jul 12, 202429.9029.9829.8729.9829.80600
Jul 11, 202429.6229.8729.6229.7729.596,600
Jul 10, 202429.2529.4229.2529.4229.2514,100
Jul 9, 202429.3829.4029.2729.2729.1011,000
Jul 8, 202429.3329.3829.3229.3729.204,000
Jul 5, 202429.4829.4829.2429.3129.14900
Jul 3, 202429.5029.5029.4829.4829.31500
Jul 2, 202429.1329.2429.1329.2429.07500
Jul 1, 202429.3129.3129.0829.0928.92800
Jun 28, 202429.3829.3829.1629.2129.04500
Jun 27, 202429.1129.2429.0729.2429.072,500
Jun 26, 2024 0.08 Dividend
Jun 26, 202429.1029.1029.0329.0828.911,300
Jun 25, 202429.3129.3129.1229.2829.035,600
Jun 24, 202429.0929.3929.0929.2829.032,500
Jun 21, 202428.9929.0528.9329.0528.80800
Jun 20, 202429.1029.1629.0029.0828.835,800
Jun 18, 202429.1529.1829.1029.1328.885,700
Jun 17, 202428.8629.0228.8329.0228.771,500
Jun 14, 202429.0529.0528.7728.8728.621,500
Jun 13, 202429.3129.3129.1229.1228.87600
Jun 12, 202429.4029.4329.1629.1628.912,400
Jun 11, 202428.6728.9528.6628.9528.701,100
Jun 10, 202428.9028.9028.7228.8128.563,600
Jun 7, 202428.9728.9728.5928.5928.343,700
Jun 6, 202428.8929.2928.8529.2929.047,700
Jun 5, 202428.4128.8928.4128.8928.643,100
Jun 4, 202428.3528.3528.2328.3228.072,900
Jun 3, 202429.2929.2928.4728.5328.282,800
May 31, 202428.2928.7028.2928.7028.451,300
May 30, 202428.4328.4328.4328.4328.18300
May 29, 202428.2228.2828.2228.2828.03500
May 28, 202428.8228.8228.5428.6128.361,700
May 24, 202428.4528.5028.4528.5028.261,000
May 23, 202428.7028.7028.2428.2728.031,800
May 22, 202428.9428.9428.6428.6628.411,400
May 21, 202428.8628.9728.8628.9728.711,400
May 20, 202428.9228.9628.8828.9328.684,300
May 17, 202428.8128.9228.8128.9228.671,300
May 16, 202429.3029.3029.0229.0228.771,900
May 15, 202429.8729.8729.1829.5529.293,200
May 14, 202429.6929.8629.2529.3829.133,900
May 13, 202428.7228.8228.6028.6328.382,000
May 10, 202428.5628.5628.3328.3828.132,000
May 9, 202428.2028.4128.2028.4128.165,700
May 8, 202427.8928.0527.8928.0227.785,600
May 7, 202428.1228.1328.1028.1027.86900
May 6, 202427.7628.0927.7628.0927.8421,900
May 3, 202427.7627.7627.7327.7327.49500
May 2, 202427.3427.4727.3427.4727.23800
May 1, 202427.2227.2227.1227.1826.941,700
Apr 30, 202427.4927.6027.3327.3327.091,700
Apr 29, 202427.5427.7727.5427.6927.453,500
Apr 26, 202427.4427.4427.4227.4227.181,600
Apr 25, 202427.0727.3527.0627.2927.052,300
Apr 24, 202427.1227.3227.1227.3227.08900
Apr 23, 202427.0027.1227.0027.1226.881,300
Apr 22, 202426.6626.8926.6626.7126.481,600
Apr 19, 202426.6626.6826.5126.6026.376,300
Apr 18, 202426.5726.5726.5226.5226.29400
Apr 17, 202426.8726.8726.6226.6326.401,000
Apr 16, 202426.7726.8326.5626.8026.576,800

Related Tickers