Skip to main content

American Century Diversified Muni Bond ETF (NY: TAXF )

50.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 47.59 47.65 47.59 47.63 2,717 +0.15(+0.31%)
Oct 30, 2019 47.48 47.48 47.47 47.48 10,353 +0.05(+0.11%)
Oct 29, 2019 47.39 47.46 47.39 47.43 1,291 +0.02(+0.05%)
Oct 28, 2019 47.40 47.44 47.38 47.40 2,261 -0.00(-0.00%)
Oct 25, 2019 47.41 47.41 47.40 47.40 1,442 -0.01(-0.02%)
Oct 24, 2019 47.41 47.41 47.41 47.41 113 -0.03(-0.06%)
Oct 23, 2019 47.53 47.53 47.43 47.44 2,003 -0.01(-0.03%)
Oct 22, 2019 47.49 47.49 47.41 47.45 14,060 -0.02(-0.04%)
Oct 21, 2019 47.52 47.53 47.47 47.47 10,066 -0.07(-0.14%)
Oct 18, 2019 47.55 47.55 47.54 47.54 887 -0.00(-0.00%)
Oct 17, 2019 47.58 47.58 47.54 47.54 1,779 -0.12(-0.26%)
Oct 16, 2019 47.67 47.67 47.67 47.67 44 +0.05(+0.11%)
Oct 15, 2019 47.68 47.68 47.58 47.61 1,780 -0.08(-0.17%)
Oct 14, 2019 47.69 47.69 47.69 47.69 73 +0.09(+0.19%)
Oct 11, 2019 47.80 47.80 47.60 47.60 887 -0.21(-0.44%)
Oct 10, 2019 47.84 47.85 47.81 47.81 1,982 -0.04(-0.08%)
Oct 09, 2019 47.88 47.88 47.85 47.85 1,463 -0.03(-0.07%)
Oct 08, 2019 47.89 47.90 47.88 47.88 1,217 +0.14(+0.30%)
Oct 07, 2019 47.73 47.73 47.73 47.73 310 -0.05(-0.11%)
Oct 04, 2019 47.80 47.83 47.79 47.79 3,329 +0.02(+0.03%)
Oct 03, 2019 47.76 47.80 47.76 47.77 1,265 +0.12(+0.25%)
Oct 02, 2019 47.65 47.65 47.65 47.65 1,476 +0.10(+0.21%)
Oct 01, 2019 47.58 47.58 47.55 47.55 2,990 -0.00(-0.00%)
Sep 30, 2019 47.56 47.58 47.55 47.55 4,082 +0.04(+0.08%)
Sep 27, 2019 47.51 47.54 47.50 47.52 7,894 -0.01(-0.03%)
Sep 26, 2019 47.53 47.56 47.53 47.53 4,304 +0.01(+0.01%)
Sep 25, 2019 47.62 47.62 47.47 47.53 7,102 -0.09(-0.18%)
Sep 24, 2019 47.58 47.64 47.58 47.61 2,326 +0.04(+0.08%)
Sep 23, 2019 47.56 47.57 47.56 47.57 223 +0.06(+0.14%)
Sep 20, 2019 47.47 47.52 47.46 47.51 9,006 +0.08(+0.17%)
Sep 19, 2019 47.44 47.44 47.41 47.43 1,337 +0.12(+0.25%)
Sep 18, 2019 47.32 47.32 47.25 47.31 15,172 +0.11(+0.23%)
Sep 17, 2019 47.26 47.26 47.20 47.20 634 -0.06(-0.12%)
Sep 16, 2019 47.36 47.36 47.26 47.26 7,208 +0.02(+0.05%)
Sep 13, 2019 47.29 47.29 47.24 47.24 111 -0.18(-0.38%)
Sep 12, 2019 47.41 47.42 47.41 47.42 444 -0.07(-0.14%)
Sep 11, 2019 47.55 47.56 47.49 47.49 4,072 -0.10(-0.20%)
Sep 10, 2019 47.64 47.68 47.58 47.58 6,159 -0.11(-0.23%)
Sep 09, 2019 47.73 47.73 47.69 47.69 4,279 -0.13(-0.28%)
Sep 06, 2019 47.86 47.87 47.81 47.83 7,116 +0.03(+0.06%)
Sep 05, 2019 47.84 47.84 47.80 47.80 55,922 -0.16(-0.33%)
Sep 04, 2019 47.98 47.99 47.96 47.96 2,497 +0.02(+0.05%)
Sep 03, 2019 47.90 47.99 47.90 47.94 8,220 -0.02(-0.04%)
Aug 30, 2019 47.91 47.97 47.91 47.95 4,010 +0.06(+0.12%)
Aug 29, 2019 47.90 47.90 47.90 47.90 1,071 -0.04(-0.07%)
Aug 28, 2019 47.93 47.96 47.93 47.93 4,500 +0.04(+0.09%)
Aug 27, 2019 47.83 47.89 47.83 47.89 222 +0.06(+0.13%)
Aug 26, 2019 47.90 47.90 47.83 47.83 481 -0.05(-0.10%)
Aug 23, 2019 47.84 47.88 47.84 47.88 445 +0.11(+0.23%)
Aug 22, 2019 47.81 47.81 47.77 47.77 4,248 -0.03(-0.06%)
Aug 21, 2019 47.84 47.84 47.80 47.80 559 -0.08(-0.17%)
Aug 20, 2019 47.87 47.88 47.87 47.88 1,553 +0.04(+0.09%)
Aug 19, 2019 47.83 47.83 47.83 47.83 62 -0.04(-0.07%)
Aug 16, 2019 47.88 47.90 47.83 47.87 2,228 -0.05(-0.11%)
Aug 15, 2019 47.83 47.92 47.83 47.92 129 +0.10(+0.22%)
Aug 14, 2019 47.89 47.89 47.82 47.82 229 +0.19(+0.40%)
Aug 13, 2019 47.63 47.65 47.61 47.63 1,582 -0.05(-0.10%)
Aug 12, 2019 47.68 47.68 47.68 47.68 640 +0.19(+0.40%)
Aug 09, 2019 47.54 47.54 47.49 47.49 222 -0.09(-0.18%)
Aug 08, 2019 47.52 47.57 47.52 47.57 476 +0.09(+0.20%)
Aug 07, 2019 47.54 47.54 47.48 47.48 365 +0.06(+0.12%)
Aug 06, 2019 47.42 47.42 47.42 47.42 6 +0.04(+0.09%)
Aug 05, 2019 47.38 47.38 47.38 47.38 5 +0.19(+0.40%)
Aug 02, 2019 47.22 47.22 47.19 47.19 334 +0.03(+0.05%)
Aug 01, 2019 47.10 47.21 47.10 47.17 1,871 +0.13(+0.28%)
Jul 31, 2019 47.02 47.05 47.02 47.04 657 +0.06(+0.12%)
Jul 30, 2019 46.98 46.98 46.97 46.98 475 +0.02(+0.05%)
Jul 29, 2019 46.96 46.96 46.95 46.96 1,133 +0.03(+0.07%)
Jul 26, 2019 46.90 46.93 46.90 46.93 1,563 +0.01(+0.03%)
Jul 25, 2019 46.91 46.92 46.91 46.91 452 -0.00(-0.01%)
Jul 24, 2019 46.94 46.94 46.92 46.92 231 +0.07(+0.14%)
Jul 23, 2019 46.88 46.88 46.85 46.85 117 -0.03(-0.06%)
Jul 22, 2019 46.90 46.90 46.88 46.88 289 -0.00(-0.01%)
Jul 19, 2019 46.88 46.88 46.88 46.88 111 -0.01(-0.03%)
Jul 18, 2019 46.88 46.89 46.85 46.89 687 +0.05(+0.11%)
Jul 17, 2019 46.82 46.84 46.82 46.84 118 +0.07(+0.14%)
Jul 16, 2019 46.80 46.80 46.77 46.77 412 -0.03(-0.06%)
Jul 15, 2019 46.80 46.80 46.80 46.80 189 +0.01(+0.02%)
Jul 12, 2019 46.68 46.79 46.68 46.79 1,228 +0.08(+0.16%)
Jul 11, 2019 46.72 46.72 46.72 46.72 18 -0.07(-0.15%)
Jul 10, 2019 46.84 46.84 46.79 46.79 624 +0.00(+0.00%)
Jul 09, 2019 46.80 46.80 46.78 46.79 234 +0.10(+0.21%)
Jul 08, 2019 46.73 46.73 46.69 46.69 479 +0.03(+0.06%)
Jul 05, 2019 46.66 46.66 46.66 46.66 111 -0.07(-0.14%)
Jul 03, 2019 46.75 46.75 46.73 46.73 558 -0.01(-0.02%)
Jul 02, 2019 46.74 46.74 46.74 46.74 2 +0.10(+0.22%)
Jul 01, 2019 46.67 46.67 46.63 46.63 397 -0.02(-0.04%)
Jun 28, 2019 46.65 46.66 46.65 46.66 1,790 -0.04(-0.08%)
Jun 27, 2019 46.69 46.69 46.69 46.69 231 +0.10(+0.22%)
Jun 26, 2019 46.59 46.59 46.59 46.59 2 -0.04(-0.09%)
Jun 25, 2019 46.66 46.66 46.63 46.63 428 -0.01(-0.02%)
Jun 24, 2019 46.64 46.64 46.64 46.64 16 +0.10(+0.22%)
Jun 21, 2019 46.55 46.57 46.53 46.53 3,580 -0.07(-0.14%)
Jun 20, 2019 46.63 46.64 46.60 46.60 1,879 +0.01(+0.02%)
Jun 19, 2019 46.50 46.59 46.50 46.59 370 +0.04(+0.08%)
Jun 18, 2019 46.56 46.56 46.56 46.56 70 +0.04(+0.10%)
Jun 17, 2019 46.51 46.51 46.51 46.51 1 +0.04(+0.08%)
Jun 14, 2019 46.50 46.50 46.48 46.48 111 -0.03(-0.06%)
Jun 13, 2019 46.50 46.50 46.50 46.50 0 +0.04(+0.08%)
Jun 12, 2019 46.47 46.47 46.47 46.47 83 +0.00(+0.00%)
Jun 11, 2019 46.47 46.47 46.47 46.47 10 +0.03(+0.06%)
Jun 10, 2019 46.44 46.44 46.44 46.44 7 -0.08(-0.17%)
Jun 07, 2019 46.56 46.56 46.52 46.52 223 +0.10(+0.21%)
Jun 06, 2019 46.49 46.49 46.42 46.42 455 +0.00(+0.00%)
Jun 05, 2019 46.47 46.48 46.42 46.42 761 -0.05(-0.10%)
Jun 04, 2019 46.46 46.47 46.46 46.47 80,136 -0.05(-0.11%)
Jun 03, 2019 46.50 46.57 46.50 46.52 2,520 +0.06(+0.13%)
May 31, 2019 46.39 46.50 46.39 46.46 1,008 +0.16(+0.34%)
May 30, 2019 46.31 46.31 46.29 46.30 1,116 +0.00(+0.01%)
May 29, 2019 46.32 46.32 46.30 46.30 114 +0.02(+0.05%)
May 28, 2019 46.30 46.30 46.26 46.28 8,011 +0.04(+0.08%)
May 24, 2019 46.27 46.27 46.19 46.24 1,121 +0.00(+0.00%)
May 23, 2019 46.28 46.28 46.24 46.24 232 +0.06(+0.14%)
May 22, 2019 46.18 46.18 46.18 46.18 123 +0.06(+0.13%)
May 21, 2019 46.14 46.16 46.12 46.12 26,092 -0.06(-0.13%)
May 20, 2019 46.24 46.24 46.18 46.18 128 -0.03(-0.06%)
May 17, 2019 46.27 46.27 46.21 46.21 448 +0.04(+0.08%)
May 16, 2019 46.17 46.17 46.17 46.17 118 +0.00(+0.00%)
May 15, 2019 46.14 46.17 46.14 46.17 25,179 +0.08(+0.16%)
May 14, 2019 46.10 46.10 46.10 46.10 34 +0.00(+0.01%)
May 13, 2019 46.09 46.09 46.09 46.09 68 +0.16(+0.35%)
May 10, 2019 45.93 45.93 45.93 45.93 0 +0.03(+0.07%)
May 09, 2019 45.90 45.90 45.90 45.90 10 +0.10(+0.22%)
May 08, 2019 45.85 45.85 45.80 45.80 145,453 -0.06(-0.13%)
May 07, 2019 45.85 45.85 45.85 45.85 2 +0.04(+0.10%)
May 06, 2019 45.86 45.86 45.81 45.81 775 +0.10(+0.21%)
May 03, 2019 45.67 45.75 45.67 45.71 1,457 +0.02(+0.05%)
May 02, 2019 45.69 45.69 45.69 45.69 14 +0.01(+0.02%)
May 01, 2019 45.70 45.70 45.68 45.68 16,275 +0.02(+0.03%)
Apr 30, 2019 45.66 45.66 45.66 45.66 46 +0.04(+0.09%)
Apr 29, 2019 45.62 45.62 45.62 45.62 15 -0.03(-0.07%)
Apr 26, 2019 45.66 45.66 45.66 45.66 0 +0.04(+0.10%)
Apr 25, 2019 45.61 45.61 45.61 45.61 4 -0.00(-0.00%)
Apr 24, 2019 45.61 45.61 45.61 45.61 17 +0.11(+0.24%)
Apr 23, 2019 45.50 45.50 45.50 45.50 24 +0.02(+0.05%)
Apr 22, 2019 45.48 45.48 45.48 45.48 0 +0.06(+0.14%)
Apr 18, 2019 45.45 45.45 45.42 45.42 449 +0.01(+0.02%)
Apr 17, 2019 45.41 45.41 45.41 45.41 123 +0.02(+0.05%)
Apr 16, 2019 45.39 45.39 45.39 45.39 24 -0.00(-0.01%)
Apr 15, 2019 45.37 45.43 45.37 45.39 12,899 +0.05(+0.12%)
Apr 12, 2019 45.36 45.38 45.34 45.34 1,124 -0.05(-0.12%)
Apr 11, 2019 45.39 45.44 45.39 45.39 4,190 -0.01(-0.03%)
Apr 10, 2019 45.41 45.41 45.41 45.41 12 +0.03(+0.06%)
Apr 09, 2019 45.38 45.38 45.38 45.38 0 +0.02(+0.05%)
Apr 08, 2019 45.36 45.36 45.36 45.36 67 +0.02(+0.04%)
Apr 05, 2019 45.36 45.36 45.34 45.34 224 -0.01(-0.02%)
Apr 04, 2019 45.35 45.35 45.35 45.35 400 +0.03(+0.06%)
Apr 03, 2019 45.32 45.32 45.32 45.32 0 -0.04(-0.10%)
Apr 02, 2019 45.37 45.37 45.37 45.37 0 +0.03(+0.06%)
Apr 01, 2019 45.34 45.34 45.34 45.34 1 -0.17(-0.38%)
Mar 29, 2019 45.52 45.53 45.51 45.51 10,342 -0.04(-0.08%)
Mar 28, 2019 45.55 45.55 45.55 45.55 14 +0.01(+0.02%)
Mar 27, 2019 45.55 45.55 45.54 45.54 341 +0.05(+0.12%)
Mar 26, 2019 45.49 45.49 45.49 45.49 118 +0.00(+0.00%)
Mar 25, 2019 45.48 45.48 45.48 45.48 698 +0.10(+0.22%)
Mar 22, 2019 45.30 45.38 45.30 45.38 8,543 +0.12(+0.28%)
Mar 21, 2019 45.25 45.26 45.25 45.26 222 +0.01(+0.03%)
Mar 20, 2019 45.24 45.25 45.24 45.25 1,071 +0.14(+0.31%)
Mar 19, 2019 45.11 45.11 45.11 45.11 6 +0.02(+0.04%)
Mar 18, 2019 45.13 45.13 45.09 45.09 121 +0.01(+0.02%)
Mar 15, 2019 45.04 45.08 45.04 45.08 674 +0.09(+0.20%)
Mar 14, 2019 44.98 45.00 44.98 44.99 2,922 -0.03(-0.07%)
Mar 13, 2019 45.02 45.02 45.02 45.02 10 -0.01(-0.03%)
Mar 12, 2019 45.04 45.04 45.04 45.04 2 +0.05(+0.12%)
Mar 11, 2019 44.98 44.98 44.98 44.98 23 -0.00(-0.01%)
Mar 08, 2019 44.99 44.99 44.99 44.99 112 +0.01(+0.02%)
Mar 07, 2019 45.02 45.02 44.98 44.98 652 +0.15(+0.32%)
Mar 06, 2019 44.84 44.87 44.83 44.83 2,653 +0.05(+0.11%)
Mar 05, 2019 44.79 44.79 44.78 44.78 134 +0.01(+0.03%)
Mar 04, 2019 44.77 44.77 44.77 44.77 1 +0.07(+0.15%)
Mar 01, 2019 44.75 44.75 44.70 44.70 4,496 -0.17(-0.38%)
Feb 28, 2019 44.87 44.87 44.87 44.87 0 -0.00(-0.01%)
Feb 27, 2019 44.88 44.88 44.88 44.88 1 -0.08(-0.18%)
Feb 26, 2019 44.98 44.98 44.96 44.96 178 +0.09(+0.20%)
Feb 25, 2019 44.87 44.87 44.87 44.87 1,128 -0.00(-0.01%)
Feb 22, 2019 44.92 44.92 44.87 44.87 674 +0.06(+0.13%)
Feb 21, 2019 44.81 44.81 44.81 44.81 71 -0.04(-0.09%)
Feb 20, 2019 44.85 44.85 44.85 44.85 0 -0.01(-0.02%)
Feb 19, 2019 44.86 44.86 44.86 44.86 6 +0.08(+0.18%)
Feb 15, 2019 44.81 44.81 44.78 44.78 1,011 -0.02(-0.05%)
Feb 14, 2019 44.80 44.80 44.80 44.80 14 +0.08(+0.17%)
Feb 13, 2019 44.67 44.73 44.67 44.73 874 -0.01(-0.03%)
Feb 12, 2019 44.74 44.74 44.74 44.74 2 +0.01(+0.02%)
Feb 11, 2019 44.73 44.73 44.73 44.73 64 +0.03(+0.07%)
Feb 08, 2019 44.70 44.70 44.70 44.70 112 +0.03(+0.06%)
Feb 07, 2019 44.65 44.67 44.65 44.67 236 +0.11(+0.24%)
Feb 06, 2019 44.57 44.57 44.57 44.57 0 +0.01(+0.02%)
Feb 05, 2019 44.56 44.56 44.56 44.56 80 -0.01(-0.02%)
Feb 04, 2019 44.57 44.57 44.57 44.57 82 +0.04(+0.08%)
Feb 01, 2019 44.53 44.53 44.53 44.53 0 -0.17(-0.38%)
Jan 31, 2019 44.70 44.70 44.70 44.70 37 +0.09(+0.21%)
Jan 30, 2019 44.57 44.61 44.57 44.61 112 +0.06(+0.14%)
Jan 29, 2019 44.54 44.54 44.54 44.54 12 +0.02(+0.04%)
Jan 28, 2019 44.56 44.57 44.53 44.53 432 +0.05(+0.12%)
Jan 25, 2019 44.47 44.47 44.47 44.47 112 -0.05(-0.11%)
Jan 24, 2019 44.52 44.52 44.52 44.52 290 +0.04(+0.08%)
Jan 23, 2019 44.49 44.49 44.49 44.49 37 -0.00(-0.01%)
Jan 22, 2019 44.57 44.57 44.49 44.49 241 +0.00(+0.01%)
Jan 18, 2019 44.49 44.49 44.49 44.49 112 -0.01(-0.02%)
Jan 17, 2019 44.51 44.55 44.49 44.49 2,592 +0.01(+0.02%)
Jan 16, 2019 44.49 44.49 44.49 44.49 44 -0.01(-0.02%)
Jan 15, 2019 44.49 44.49 44.49 44.49 1 -0.03(-0.06%)
Jan 14, 2019 44.52 44.52 44.52 44.52 4 +0.06(+0.14%)
Jan 11, 2019 44.46 44.46 44.46 44.46 112 +0.03(+0.06%)
Jan 10, 2019 44.43 44.43 44.43 44.43 20 +0.05(+0.11%)
Jan 09, 2019 44.38 44.38 44.38 44.38 71 -0.10(-0.22%)
Jan 08, 2019 44.48 44.48 44.48 44.48 1 -0.03(-0.07%)
Jan 07, 2019 44.51 44.51 44.51 44.51 2 +0.06(+0.14%)
Jan 04, 2019 44.45 44.45 44.45 44.45 112 -0.16(-0.37%)
Jan 03, 2019 44.61 44.61 44.61 44.61 0 +0.15(+0.33%)
Jan 02, 2019 44.48 44.49 44.47 44.47 2,678 +0.00(+0.00%)
Dec 31, 2018 44.47 44.47 44.47 44.47 0 +0.02(+0.05%)
Dec 28, 2018 44.45 44.45 44.45 44.45 0 +0.05(+0.12%)
Dec 27, 2018 44.39 44.39 44.39 44.39 0 +0.06(+0.13%)
Dec 26, 2018 44.33 44.33 44.33 44.33 157 -0.08(-0.18%)
Dec 24, 2018 44.41 44.41 44.41 44.41 0 +0.06(+0.14%)
Dec 21, 2018 44.35 44.35 44.35 44.35 0 +0.02(+0.05%)
Dec 20, 2018 44.33 44.33 44.33 44.33 0 +0.00(+0.00%)
Dec 19, 2018 44.33 44.33 44.33 44.33 2 +0.06(+0.14%)
Dec 18, 2018 44.27 44.27 44.27 44.27 0 +0.04(+0.08%)
Dec 17, 2018 44.23 44.23 44.23 44.23 1 +0.01(+0.02%)
Dec 14, 2018 44.22 44.22 44.22 44.22 112 +0.01(+0.02%)
Dec 13, 2018 44.21 44.21 44.21 44.21 0 +0.03(+0.07%)
Dec 12, 2018 44.18 44.18 44.18 44.18 0 -0.04(-0.10%)
Dec 11, 2018 44.23 44.23 44.23 44.23 0 -0.06(-0.14%)
Dec 10, 2018 44.30 44.30 44.29 44.29 113 +0.08(+0.18%)
Dec 07, 2018 44.21 44.21 44.21 44.21 1,461 -0.05(-0.12%)
Dec 06, 2018 44.26 44.26 44.26 44.26 179 +0.03(+0.06%)
Dec 04, 2018 44.24 44.24 44.24 44.24 562 +0.19(+0.42%)
Dec 03, 2018 44.05 44.05 44.05 44.05 11 -0.12(-0.28%)
Nov 30, 2018 44.17 44.17 44.17 44.17 112 +0.09(+0.20%)
Nov 29, 2018 44.09 44.09 44.09 0 +0.00(+0.00%)
Nov 28, 2018 44.09 44.09 44.08 44.09 2,248 +0.08(+0.18%)
Nov 27, 2018 44.01 44.01 44.01 0 +0.00(+0.00%)
Nov 26, 2018 44.01 44.01 44.01 44.01 179 -0.00(-0.00%)
Nov 23, 2018 44.01 44.01 44.01 0 +0.00(+0.00%)
Nov 21, 2018 44.01 44.01 44.01 0 +0.12(+0.27%)
Nov 20, 2018 43.89 43.89 43.89 0 +0.00(+0.00%)
Nov 19, 2018 43.89 43.89 43.89 0 +0.00(+0.00%)
Nov 16, 2018 43.89 43.89 43.89 0 +0.00(+0.00%)
Nov 15, 2018 43.89 43.89 43.89 43.89 1 +0.00(+0.00%)
Nov 14, 2018 43.89 43.89 43.89 0 +0.00(+0.00%)
Nov 13, 2018 43.89 43.89 43.89 0 +0.00(+0.00%)
Nov 12, 2018 43.89 43.89 43.89 0 +0.00(+0.00%)
Nov 09, 2018 43.89 43.89 43.89 0 +0.00(+0.00%)
Nov 08, 2018 43.89 43.89 43.89 43.89 1 +0.00(+0.00%)
Nov 07, 2018 43.89 43.89 43.89 0 +0.00(+0.00%)
Nov 06, 2018 43.89 43.89 43.89 43.89 11 -0.18(-0.41%)
Nov 05, 2018 44.07 44.07 44.07 0 +0.00(+0.00%)
Nov 02, 2018 44.07 44.07 44.07 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.