Skip to main content

Texas Capital Funds Trust Texas Capital Texas Equity Index ETF (NY:TXS)

35.41 -0.27 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 35.73 35.73 35.33 35.41 2,647 -0.27(-0.76%)
Aug 28, 2025 35.60 35.68 35.60 35.68 1,074 +0.07(+0.19%)
Aug 27, 2025 35.59 35.62 35.59 35.61 1,002 +0.21(+0.58%)
Aug 26, 2025 35.28 35.41 35.28 35.41 4,782 +0.07(+0.21%)
Aug 25, 2025 35.32 35.34 35.32 35.33 1,604 -0.09(-0.25%)
Aug 22, 2025 35.46 35.51 35.37 35.42 1,826 +0.66(+1.89%)
Aug 21, 2025 34.83 34.83 34.76 34.76 5,628 -0.10(-0.29%)
Aug 20, 2025 34.95 34.95 34.77 34.86 3,102 +0.12(+0.34%)
Aug 19, 2025 34.80 34.85 34.66 34.75 2,142 -0.04(-0.10%)
Aug 18, 2025 34.80 34.80 34.78 34.78 633 -0.03(-0.09%)
Aug 15, 2025 35.00 35.00 34.77 34.81 606 -0.11(-0.30%)
Aug 14, 2025 34.90 34.92 34.80 34.92 1,853 -0.24(-0.69%)
Aug 13, 2025 35.15 35.16 35.15 35.16 939 +0.34(+0.98%)
Aug 12, 2025 34.74 34.96 34.70 34.82 16,941 +0.31(+0.89%)
Aug 11, 2025 34.60 34.61 34.51 34.51 2,481 -0.00(-0.01%)
Aug 08, 2025 34.66 34.66 34.48 34.52 614 +0.04(+0.12%)
Aug 07, 2025 34.55 34.55 34.48 34.48 2,919 -0.23(-0.67%)
Aug 06, 2025 34.76 34.85 34.71 34.71 1,434 -0.07(-0.19%)
Aug 05, 2025 34.83 34.83 34.60 34.77 3,290 +0.04(+0.11%)
Aug 04, 2025 34.70 34.76 34.68 34.73 6,783 +0.38(+1.10%)
Aug 01, 2025 34.13 34.55 34.13 34.36 1,764 -0.43(-1.23%)
Jul 31, 2025 35.07 35.18 34.78 34.78 1,449 -0.36(-1.02%)
Jul 30, 2025 35.29 35.30 35.14 35.14 7,482 -0.05(-0.14%)
Jul 29, 2025 35.26 35.26 35.09 35.19 1,417 +0.10(+0.29%)
Jul 28, 2025 35.10 35.10 35.08 35.09 2,466 +0.08(+0.23%)
Jul 25, 2025 35.04 35.04 34.86 35.01 8,868 +0.27(+0.79%)
Jul 24, 2025 34.84 34.84 34.74 34.74 1,178 -0.24(-0.70%)
Jul 23, 2025 34.89 35.03 34.89 34.98 3,079 +0.16(+0.45%)
Jul 22, 2025 34.92 34.92 34.74 34.82 7,118 +0.09(+0.25%)
Jul 21, 2025 35.92 35.92 34.73 34.74 6,936 -0.15(-0.44%)
Jul 18, 2025 35.01 35.07 34.80 34.89 7,678 +0.12(+0.35%)
Jul 17, 2025 34.64 34.77 34.55 34.77 2,504 +0.23(+0.66%)
Jul 16, 2025 34.50 34.54 34.35 34.54 1,392 +0.13(+0.39%)
Jul 15, 2025 35.04 35.04 34.41 34.41 1,203 -0.57(-1.64%)
Jul 14, 2025 34.74 34.98 34.74 34.98 2,686 +0.14(+0.40%)
Jul 11, 2025 34.84 34.86 34.82 34.84 4,547 -0.14(-0.39%)
Jul 10, 2025 34.88 35.05 34.88 34.98 1,596 +0.09(+0.26%)
Jul 09, 2025 34.83 34.89 34.83 34.89 482 +0.08(+0.24%)
Jul 08, 2025 34.74 34.90 34.74 34.80 6,689 +0.12(+0.34%)
Jul 07, 2025 34.87 34.87 34.59 34.69 2,431 -0.42(-1.19%)
Jul 03, 2025 34.97 35.13 34.97 35.10 2,348 +0.17(+0.50%)
Jul 02, 2025 34.81 34.93 34.67 34.93 1,311 +0.23(+0.66%)
Jul 01, 2025 34.67 34.78 34.67 34.70 1,971 -0.02(-0.06%)
Jun 30, 2025 34.69 34.74 34.59 34.72 5,490 +0.13(+0.38%)
Jun 27, 2025 34.60 34.71 34.52 34.59 1,821 +0.07(+0.20%)
Jun 26, 2025 34.40 34.54 34.40 34.52 9,643 +0.31(+0.92%)
Jun 25, 2025 34.34 34.34 34.21 34.21 3,369 -0.40(-1.15%)
Jun 24, 2025 34.51 34.61 34.51 34.61 414 +0.13(+0.38%)
Jun 23, 2025 34.45 34.49 34.19 34.48 10,103 +0.25(+0.72%)
Jun 20, 2025 34.49 34.49 34.21 34.23 1,577 -0.01(-0.04%)
Jun 18, 2025 34.18 34.40 34.18 34.24 7,032 +0.05(+0.13%)
Jun 17, 2025 34.31 34.42 34.20 34.20 1,576 -0.06(-0.17%)
Jun 16, 2025 34.36 34.42 34.22 34.26 7,771 +0.16(+0.47%)
Jun 13, 2025 34.19 34.34 34.10 34.10 3,777 -0.02(-0.06%)
Jun 12, 2025 34.12 34.12 34.12 34.12 903 -0.10(-0.29%)
Jun 11, 2025 34.22 34.26 34.04 34.22 7,339 +0.22(+0.65%)
Jun 10, 2025 33.91 34.00 33.91 34.00 2,924 +0.20(+0.59%)
Jun 09, 2025 33.82 33.92 33.51 33.80 2,012 +0.01(+0.03%)
Jun 06, 2025 33.74 33.83 33.74 33.79 2,571 +0.36(+1.07%)
Jun 05, 2025 33.69 33.81 33.30 33.43 3,135 -0.25(-0.74%)
Jun 04, 2025 33.74 33.76 33.68 33.68 1,246 -0.24(-0.72%)
Jun 03, 2025 33.89 33.98 33.89 33.92 10,716 +0.28(+0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.