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

NasdaqGM - Delayed Quote USD

Texas Capital Texas Small Cap Equity Index ETF (TXSS)

23.60
+0.01
+(0.03%)
At close: 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202523.5923.6023.5823.6023.605,365
Apr 14, 202523.5623.6223.5623.5923.591,200
Apr 11, 202522.6923.4722.6923.4723.475,400
Apr 10, 202522.9723.1822.9723.1823.18300
Apr 9, 202524.0524.0824.0524.0824.08500
Apr 8, 202521.9322.0421.9322.0422.04200
Apr 7, 202522.5522.5522.5522.5522.55400
Apr 4, 202522.3222.9522.3222.9522.95300
Apr 3, 202524.2424.3124.0424.0424.04400
Apr 2, 202525.6225.9725.6225.9725.97200
Apr 1, 202525.3725.6225.3725.6225.6241,000
Mar 31, 202525.4625.4625.4625.4625.46100
Mar 28, 202525.5725.6125.5025.5025.50300
Mar 27, 202525.9925.9925.9925.9925.99100
Mar 26, 202526.1926.2026.1926.2026.20600
Mar 25, 202526.5126.5126.4026.4026.4010,100
Mar 24, 202526.4026.4026.3826.3826.381,000
Mar 21, 202525.5825.7625.5825.7625.7610,100
Mar 20, 202525.9525.9525.9525.9525.95100
Mar 19, 202526.0626.0826.0626.0826.08600
Mar 18, 202525.6425.6525.6425.6525.6510,100
Mar 17, 202525.8425.8425.8425.8425.84200
Mar 14, 202525.5725.5725.5725.5725.57100
Mar 13, 202525.0725.0724.9124.9124.91300
Mar 12, 202525.5025.5025.5025.5025.50100
Mar 11, 202525.5525.5525.5525.5525.55100
Mar 10, 202525.6225.6225.6225.6225.62100
Mar 7, 202525.7226.0825.7226.0826.08300
Mar 6, 202526.1826.1825.8425.8425.84200
Mar 5, 202526.0026.2826.0026.2826.28200
Mar 4, 202526.3226.3225.9926.0326.03500
Mar 3, 202527.2427.2426.1626.2926.291,800
Feb 28, 202526.9927.2026.9927.2027.20100
Feb 27, 202526.9527.0026.9527.0027.00600
Feb 26, 202527.4927.4927.2427.2427.247,400
Feb 25, 202527.1027.3027.1027.2927.295,300
Feb 24, 202527.5627.5627.3927.3927.39500
Feb 21, 202527.5627.5627.5527.5527.55500
Feb 20, 202528.1528.1528.1528.1528.15100
Feb 19, 202528.3628.4628.3628.4628.46600
Feb 18, 202528.6228.8328.6228.8328.83300
Feb 14, 202528.5628.5628.5028.5028.50200
Feb 13, 202528.2128.5328.2128.5328.531,600
Feb 12, 202528.2028.2728.1328.1328.13800
Feb 11, 202528.4828.4828.4828.4828.48100
Feb 10, 202528.4828.5028.4828.5028.50300
Feb 7, 202528.2828.2828.2228.2228.221,200
Feb 6, 202528.6028.6028.5828.5828.58700
Feb 5, 202528.8028.8028.8028.8028.80100
Feb 4, 202528.4528.5628.4528.5628.5610,500
Feb 3, 202528.2028.2828.2028.2828.28200
Jan 31, 202528.5928.5928.5928.5928.59100
Jan 30, 202528.9729.0528.9729.0029.00700
Jan 29, 202528.7128.7128.7128.7128.71100
Jan 28, 202528.6428.6428.6328.6328.63200
Jan 27, 202528.8428.8428.6128.6128.611,300
Jan 24, 202529.2829.2829.2829.2829.28400
Jan 23, 202529.2429.2829.2429.2829.281,200
Jan 22, 202529.1929.1929.1929.1929.19100
Jan 21, 202529.4029.4029.4029.4029.40100
Jan 17, 202528.8728.8728.8728.8728.87300
Jan 16, 202528.6228.7628.6228.7628.76400
Jan 15, 202528.5628.5628.5628.5628.56100
Jan 14, 202528.0628.0628.0628.0628.06100
Jan 13, 202527.6227.7927.5227.7927.791,900
Jan 10, 202527.2427.3927.2427.3927.39300
Jan 8, 202527.5727.5727.5727.5727.57100
Jan 7, 202527.5927.6027.5827.6027.601,200
Jan 6, 202527.8927.8927.8927.8927.89100
Jan 3, 202528.0028.0028.0028.0028.00200
Jan 2, 202527.4827.4827.4827.4827.48100
Dec 31, 202427.4427.4427.4427.4427.44100
Dec 30, 202427.0727.3427.0727.3427.34300
Dec 27, 2024 0.13 Dividend
Dec 27, 202427.4027.4027.4027.4027.40100
Dec 26, 202427.9327.9327.9327.9327.80100
Dec 24, 202427.6727.6727.6727.6727.54100
Dec 23, 202427.2527.3827.2527.3727.24600
Dec 20, 202427.5727.5727.4327.4327.31400
Dec 19, 202427.4027.4027.2827.2827.15200
Dec 18, 202427.3927.3927.3927.3927.26400
Dec 17, 202428.4028.4028.3828.3828.25200
Dec 16, 202428.9028.9028.7928.7928.66900
Dec 13, 202428.8028.8028.8028.8028.66300
Dec 12, 202428.9928.9928.9928.9928.86100
Dec 11, 202429.3129.3229.2029.3129.171,400
Dec 10, 202429.1529.1529.1529.1529.02100
Dec 9, 202429.1129.1129.1129.1128.98100
Dec 6, 202429.3029.3029.3029.3029.16100
Dec 5, 202429.4729.4829.3829.4829.341,000
Dec 4, 202429.6829.6829.6129.6129.47300
Dec 3, 202429.7529.7529.7529.7529.61100
Dec 2, 202429.7329.7329.7329.7329.59100
Nov 29, 202429.7929.7929.7929.7929.65100
Nov 27, 202429.6829.6829.6829.6829.55100
Nov 26, 202429.7029.7029.7029.7029.56100
Nov 25, 202429.8929.8929.8929.8929.75100
Nov 22, 202429.6329.6329.6329.6329.50100
Nov 21, 202429.2129.2129.2129.2129.08100
Nov 20, 202428.4828.4828.4828.4828.35100
Nov 19, 202428.3428.4328.3428.4328.30700
Nov 18, 202428.3728.3728.3728.3728.24400
Nov 15, 202428.1528.1528.0928.0927.96200
Nov 14, 202428.4528.4528.4528.4528.32100
Nov 13, 202429.0329.0328.8328.8328.691,200
Nov 12, 202429.0929.0929.0929.0928.96100
Nov 11, 202429.5029.5029.4729.4729.33100
Nov 8, 202429.2329.2329.2329.2329.09100
Nov 7, 202429.4329.4329.2829.2829.14200
Nov 6, 202429.0329.3428.9329.3429.201,700
Nov 5, 202427.6127.6127.6127.6127.48100
Nov 4, 202426.9526.9526.9526.9526.82200
Nov 1, 202426.8026.8026.7526.7526.63600
Oct 31, 202426.9826.9826.9726.9726.84600
Oct 30, 202427.3327.3327.3127.3127.18100
Oct 29, 202427.0927.0927.0927.0926.96100
Oct 28, 202427.1927.1927.1927.1927.06100
Oct 25, 202426.9926.9926.9926.9926.86100
Oct 24, 202427.0727.0727.0727.0726.94100
Oct 23, 202427.0227.0927.0227.0926.96500
Oct 22, 202427.3327.3327.2927.3227.191,300
Oct 21, 202427.5227.5227.5227.5227.39200
Oct 18, 202427.9927.9927.8827.8827.75600
Oct 17, 202428.0528.0528.0528.0527.92500
Oct 16, 202427.9727.9727.9727.9727.84100
Oct 15, 202427.6327.6327.6327.6327.50100
Oct 14, 202427.6827.7527.6827.7527.62100
Oct 11, 202427.2927.5927.2927.5927.46400
Oct 10, 202427.0327.1027.0327.1026.971,100
Oct 9, 202427.1827.1827.1827.1827.06100
Oct 8, 202427.0727.1027.0727.1026.98200
Oct 7, 202427.2827.2827.1927.1927.06500
Oct 4, 202427.4027.4027.4027.4027.27-
Oct 3, 202427.0527.0526.9827.0526.93400
Oct 2, 202427.1927.1927.1927.1927.06200
Oct 1, 202427.3927.3927.2727.2727.14300
Sep 30, 202427.4227.5427.4227.4927.361,600
Sep 27, 202427.3527.3527.3527.3527.22100
Sep 26, 202427.1827.2327.1827.2327.10100
Sep 25, 202427.2127.2227.2127.2227.10100
Sep 24, 202427.6227.6227.6027.6027.47100
Sep 23, 202427.6727.6727.6727.6727.55100
Sep 20, 202427.5927.5927.5927.5927.47-
Sep 19, 202427.6627.8727.6027.8727.745,000
Sep 18, 202427.7327.7327.3427.3427.21200
Sep 17, 202427.3027.3027.3027.3027.17100
Sep 16, 202426.8426.8426.8426.8426.72100
Sep 13, 202426.6526.7026.6526.7026.58200
Sep 12, 202426.0526.0526.0526.0525.93100
Sep 11, 202425.8025.8025.8025.8025.68100
Sep 10, 202425.7625.7625.7625.7625.64100
Sep 9, 202425.8625.8625.8625.8625.74100
Sep 6, 202425.8625.8725.8325.8725.75400
Sep 5, 202426.4426.4426.4426.4426.32100
Sep 4, 202426.7026.7026.7026.7026.57100
Sep 3, 202426.7926.7926.6826.6826.562,400
Aug 30, 202427.4727.4727.4727.4727.34100
Aug 29, 202427.3927.3927.3927.3927.26100
Aug 28, 202427.1527.1527.1527.1527.03100
Aug 27, 202427.4127.4127.4127.4127.28100
Aug 26, 202427.8327.8327.6827.6827.55200
Aug 23, 202427.5627.5627.5427.5427.41400
Aug 22, 202426.6826.6826.6826.6826.56100
Aug 21, 202426.9826.9826.9826.9826.86100
Aug 20, 202426.5826.5826.5826.5826.46100
Aug 19, 202426.9926.9926.9926.9926.87100
Aug 16, 202426.6426.7226.6426.6726.55700
Aug 15, 202426.6626.6626.6626.6626.54100
Aug 14, 202425.9225.9725.9225.9725.855,000
Aug 13, 202426.1226.1226.1226.1226.00200
Aug 12, 202425.8425.8425.7825.7825.66200
Aug 9, 202425.9925.9925.9925.9925.87200
Aug 8, 202426.2526.2526.2026.2026.08200
Aug 7, 202425.6125.6125.6125.6125.50100
Aug 6, 202425.9425.9425.9425.9425.82300
Aug 5, 202424.9225.5424.9225.5225.401,600
Aug 2, 202426.4226.4226.3426.3426.221,400
Aug 1, 202427.3127.3127.3127.3127.18100
Jul 31, 202427.9627.9627.9627.9627.83200
Jul 30, 202427.7327.7327.7327.7327.60100
Jul 29, 202427.3427.3427.3427.3427.21100
Jul 26, 202427.3827.5327.3827.5327.40100
Jul 25, 202427.1427.1427.0227.0226.89400
Jul 24, 202426.6826.6826.6826.6826.55100
Jul 23, 202427.1727.1727.1727.1727.05100
Jul 22, 202426.6527.1326.6327.1327.001,100
Jul 19, 202426.7126.7126.7126.7126.59100
Jul 18, 202426.8426.8426.8126.8126.68300
Jul 17, 202427.3827.3827.1927.1927.06400
Jul 16, 202427.2027.4027.2027.4027.28100
Jul 15, 202426.5826.6026.4326.4326.302,900
Jul 12, 202426.1626.1626.0526.0525.93100
Jul 11, 202425.7225.7325.7025.7325.611,000
Jul 10, 202424.8724.8724.8724.8724.76100
Jul 9, 202424.6724.6724.6724.6724.55100
Jul 8, 202424.9524.9524.9524.9524.83100
Jul 5, 202425.3925.3924.8324.8524.74500
Jul 3, 202425.1325.1325.1325.1325.02100
Jul 2, 202425.0425.0625.0425.0624.94300
Jul 1, 202425.1325.1324.9624.9624.84200
Jun 28, 202425.3425.3425.3425.3425.22100
Jun 27, 202425.2525.2525.2525.2525.13100
Jun 26, 202425.2025.2025.2025.2025.08100
Jun 25, 202425.1525.1925.1525.1925.085,100
Jun 24, 202425.4625.4625.4225.4225.30200
Jun 21, 202425.1125.2225.1125.2225.111,600
Jun 20, 202425.3025.3025.2325.2325.112,100
Jun 18, 202425.4825.4825.3425.3425.22600
Jun 17, 202425.3025.5325.3025.5325.411,900
Jun 14, 202425.3025.3225.3025.3225.20200
Jun 13, 202425.7125.7125.7125.7125.59200
Jun 12, 202426.2026.2225.8725.8725.75400
Jun 11, 202425.4325.6025.4225.6025.481,900
Jun 10, 202425.8725.8725.3925.6025.48700
Jun 7, 202425.9325.9325.6325.6325.51900
Jun 6, 202425.9726.2625.9726.2626.145,800
Jun 5, 202425.9725.9725.9725.9725.85100
Jun 4, 202425.6525.6525.6525.6525.53100
Jun 3, 202426.0526.0526.0526.0525.93100
May 31, 202426.2126.2126.2126.2126.09100
May 30, 202425.8426.0425.7825.8925.7710,500
May 29, 202425.6225.7325.6225.6625.551,100
May 28, 202426.0626.0926.0326.0325.91300
May 24, 202425.5225.8025.5225.8025.68700
May 23, 202425.8625.8625.5925.5925.47500
May 22, 202426.0826.0825.9325.9325.811,900
May 21, 202426.1526.1926.1526.1926.07100
May 20, 202426.2426.2626.2426.2426.111,400
May 17, 202426.0426.0526.0326.0525.931,300
May 16, 202426.2126.2126.2126.2126.09100
May 15, 202426.5426.5426.2326.4426.323,000
May 14, 202426.7026.7026.7026.7026.58100
May 13, 202426.0126.0125.8725.8725.75300
May 10, 202425.5025.5025.4525.4925.373,400
May 9, 202425.4025.7825.4025.7825.66900
May 8, 202425.3225.3225.3225.3225.20200
May 7, 202425.3325.3325.2525.2525.14100
May 6, 202425.0525.0525.0525.0524.93100
May 3, 202424.8324.8324.8324.8324.72100
May 2, 202424.5424.5424.5424.5424.42100
May 1, 202424.3024.3024.3024.3024.18100
Apr 30, 202424.3224.3224.3224.3224.21100
Apr 29, 202424.7424.7424.7424.7424.63100
Apr 26, 202424.5024.5724.5024.5724.46200
Apr 25, 202424.3724.3724.3724.3724.26100
Apr 24, 202424.5524.5524.5524.5524.43100
Apr 23, 202424.5924.5924.5924.5924.48100
Apr 22, 202424.1024.1024.1024.1023.9917,700
Apr 19, 202423.9723.9723.9723.9723.86100
Apr 18, 202423.7823.7823.7823.7823.67100
Apr 17, 202424.0024.0123.7123.7123.601,700
Apr 16, 202424.0024.0024.0024.0023.89100

Related Tickers