TAOZ
Thornburg American Opportunities Fund ETF Class
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)166
TAOZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 87.90 | 88.12 | 87.90 | 88.12 | +0.367% | 166 | 0.000% |
| 2026-10-01 | 87.80 | 87.80 | 87.80 | 87.80 | +0.649% | 23 | +0.367% |
| 2026-09-30 | 87.23 | 87.23 | 87.23 | 87.23 | -0.848% | 33 | +1.018% |
| 2026-09-29 | 87.98 | 87.98 | 87.98 | 87.98 | -0.054% | 212 | +0.161% |
| 2026-09-28 | 88.02 | 88.02 | 88.02 | 88.02 | -1.116% | 145 | +0.107% |
| 2026-09-25 | 89.02 | 89.02 | 89.02 | 89.02 | +0.526% | 13 | -1.010% |
| 2026-09-24 | 88.55 | 88.55 | 88.55 | 88.55 | +0.323% | 48 | -0.490% |
| 2026-09-23 | 88.27 | 88.27 | 88.27 | 88.27 | -0.824% | 193 | -0.168% |
| 2026-09-22 | 89.00 | 89.00 | 89.00 | 89.00 | -1.010% | 142 | -0.990% |
| 2026-09-21 | 89.91 | 89.91 | 89.91 | 89.91 | +1.440% | 13 | -1.990% |
| 2026-09-18 | 88.63 | 88.63 | 88.63 | 88.63 | -0.404% | 12 | -0.579% |
| 2026-09-17 | 88.99 | 88.99 | 88.99 | 88.99 | +0.536% | 40 | -0.981% |
| 2026-09-16 | 88.52 | 88.52 | 88.52 | 88.52 | -0.565% | 4,009 | -0.450% |
| 2026-09-15 | 89.02 | 89.02 | 89.02 | 89.02 | -0.844% | 109 | -1.013% |
| 2026-09-14 | 89.78 | 89.78 | 89.78 | 89.78 | -0.079% | 48 | -1.848% |
| 2026-09-11 | 89.85 | 89.85 | 89.85 | 89.85 | +0.641% | 21 | -1.926% |
| 2026-09-10 | 89.28 | 89.28 | 89.28 | 89.28 | -0.585% | 114 | -1.297% |
| 2026-09-09 | 89.88 | 89.94 | 89.80 | 89.80 | -0.598% | 5,696 | -1.874% |
| 2026-09-08 | 91.09 | 91.09 | 90.34 | 90.34 | -1.618% | 5,062 | -2.461% |
| 2026-09-04 | 91.83 | 91.83 | 91.83 | 91.83 | -0.105% | 7 | -4.039% |
| 2026-09-03 | 91.58 | 91.92 | 91.58 | 91.92 | +0.991% | 4,016 | -4.140% |
| 2026-09-02 | 91.02 | 91.02 | 91.02 | 91.02 | +0.452% | 9 | -3.190% |
| 2026-09-01 | 90.61 | 90.61 | 90.61 | 90.61 | -1.136% | 58 | -2.752% |
| 2026-08-31 | 92.12 | 92.12 | 91.65 | 91.65 | -0.620% | 3,026 | -3.857% |
| 2026-08-28 | 92.22 | 92.22 | 92.22 | 92.22 | +0.368% | 7 | -4.453% |
| 2026-08-27 | 91.91 | 91.91 | 91.89 | 91.89 | -0.410% | 107 | -4.101% |
| 2026-08-26 | 92.61 | 92.61 | 92.26 | 92.26 | -0.515% | 9,026 | -4.494% |
| 2026-08-25 | 92.74 | 92.74 | 92.74 | 92.74 | +0.108% | 7 | -4.986% |
| 2026-08-24 | 92.64 | 92.64 | 92.64 | 92.64 | -0.064% | 14 | -4.884% |
| 2026-08-21 | 92.70 | 92.70 | 92.70 | 92.70 | +0.766% | 7 | -4.945% |
| 2026-08-20 | 92.00 | 92.00 | 92.00 | 92.00 | -0.462% | 97 | -4.216% |
| 2026-08-19 | 92.42 | 92.42 | 92.42 | 92.42 | +1.028% | 50 | -4.659% |
| 2026-08-18 | 91.48 | 91.48 | 91.48 | 91.48 | -0.524% | 54 | -3.679% |
| 2026-08-17 | 91.97 | 91.97 | 91.97 | 91.97 | -0.792% | 83 | -4.184% |
| 2026-08-14 | 92.70 | 92.70 | 92.70 | 92.70 | -0.141% | 9 | -4.943% |
| 2026-08-13 | 92.83 | 92.83 | 92.83 | 92.83 | +0.769% | 7 | -5.076% |
| 2026-08-12 | 92.13 | 92.13 | 92.12 | 92.12 | -0.178% | 3,566 | -4.346% |
| 2026-08-11 | 92.44 | 92.44 | 92.29 | 92.29 | +0.132% | 374 | -4.516% |
| 2026-08-10 | 92.16 | 92.16 | 92.16 | 92.16 | -0.023% | 7 | -4.390% |
| 2026-08-07 | 92.19 | 92.19 | 92.19 | 92.19 | +1.517% | 8 | -4.412% |
| 2026-08-06 | 90.85 | 90.86 | 90.81 | 90.81 | -0.075% | 5,649 | -2.962% |
| 2026-08-05 | 91.48 | 91.48 | 90.88 | 90.88 | +0.563% | 2,413 | -3.034% |
| 2026-08-04 | 90.37 | 90.37 | 90.37 | 90.37 | +1.337% | 8 | -2.489% |
| 2026-08-03 | 89.17 | 89.17 | 89.17 | 89.17 | +1.091% | 8 | -1.184% |
| 2026-07-31 | 88.09 | 88.21 | 87.56 | 88.21 | +0.230% | 6,408 | -0.106% |
| 2026-07-30 | 87.92 | 88.01 | 87.92 | 88.01 | -0.157% | 1,908 | +0.124% |
| 2026-07-29 | 88.15 | 88.15 | 88.15 | 88.15 | -0.527% | 8 | -0.034% |
| 2026-07-28 | 88.62 | 88.62 | 88.62 | 88.62 | +1.552% | 8 | -0.560% |
| 2026-07-27 | 87.26 | 87.26 | 87.26 | 87.26 | +1.383% | 8 | +0.983% |
| 2026-07-24 | 86.49 | 86.49 | 86.07 | 86.07 | +0.433% | 108 | +2.380% |
| 2026-07-23 | 85.70 | 85.70 | 85.70 | 85.70 | -1.155% | 6 | +2.824% |
| 2026-07-22 | 86.70 | 86.70 | 86.70 | 86.70 | -0.599% | 61 | +1.636% |
| 2026-07-21 | 87.54 | 87.54 | 86.99 | 87.22 | +0.088% | 11,224 | +1.028% |
| 2026-07-20 | 87.35 | 87.59 | 87.15 | 87.15 | -0.424% | 458 | +1.117% |
| 2026-07-17 | 87.56 | 87.56 | 87.52 | 87.52 | -1.206% | 188 | +0.688% |
| 2026-07-16 | 88.58 | 88.58 | 88.58 | 88.58 | +0.205% | 219 | -0.527% |
| 2026-07-15 | 88.40 | 88.40 | 88.40 | 88.40 | -0.125% | 72 | -0.323% |
| 2026-07-14 | 88.41 | 88.52 | 88.41 | 88.52 | +0.147% | 3,006 | -0.448% |
| 2026-07-13 | 88.29 | 88.39 | 88.29 | 88.39 | +0.134% | 3,006 | -0.302% |
| 2026-07-10 | 88.47 | 88.47 | 88.27 | 88.27 | +0.462% | 1,007 | -0.168% |
| 2026-07-09 | 87.86 | 87.86 | 87.86 | 87.86 | +0.773% | 12 | +0.293% |
| 2026-07-08 | 87.00 | 87.19 | 87.00 | 87.19 | -1.304% | 156 | +1.069% |
| 2026-07-07 | 88.34 | 88.34 | 88.34 | 88.34 | +0.058% | 7 | -0.249% |
| 2026-07-06 | 87.86 | 88.29 | 87.86 | 88.29 | +1.322% | 114 | -0.192% |
| 2026-07-02 | 87.00 | 87.14 | 87.00 | 87.14 | +0.616% | 209 | +1.127% |
| 2026-07-01 | 86.60 | 86.60 | 86.60 | 86.60 | +0.841% | 0 | +1.750% |
| 2026-06-30 | 85.79 | 85.98 | 85.75 | 85.88 | -0.124% | 415 | +2.606% |
| 2026-06-29 | 86.43 | 86.43 | 85.99 | 85.99 | -0.063% | 116 | +2.479% |
| 2026-06-26 | 85.48 | 86.04 | 85.48 | 86.04 | +0.715% | 251 | +2.414% |
| 2026-06-25 | 86.00 | 86.00 | 85.43 | 85.43 | +0.169% | 275 | +3.147% |
| 2026-06-24 | 85.50 | 85.50 | 85.29 | 85.29 | +0.693% | 150 | +3.321% |
| 2026-06-23 | 84.70 | 85.04 | 84.70 | 84.70 | -0.780% | 17,880 | +4.037% |
| 2026-06-22 | 85.31 | 85.36 | 85.31 | 85.36 | -0.864% | 125 | +3.226% |
| 2026-06-18 | 86.11 | 86.11 | 86.11 | 86.11 | +0.333% | 0 | +2.334% |
| 2026-06-17 | 87.18 | 87.18 | 85.82 | 85.82 | -1.516% | 350 | +2.675% |
| 2026-06-16 | 87.14 | 87.14 | 87.14 | 87.14 | +0.201% | 0 | +1.118% |
| 2026-06-15 | 87.22 | 87.22 | 86.97 | 86.97 | +1.332% | 250 | +1.322% |
| 2026-06-12 | 85.38 | 85.83 | 85.38 | 85.83 | +0.260% | 102 | +2.671% |
| 2026-06-11 | 84.60 | 85.60 | 84.60 | 85.60 | +0.704% | 112 | +2.938% |
| 2026-06-10 | 85.23 | 85.23 | 85.00 | 85.00 | -0.270% | 102 | +3.663% |
| 2026-06-09 | 85.50 | 85.55 | 85.23 | 85.23 | -0.064% | 251 | +3.383% |
| 2026-06-08 | 85.29 | 85.29 | 85.29 | 85.29 | +0.009% | 0 | +3.317% |
| 2026-06-05 | 85.49 | 85.49 | 85.28 | 85.28 | -1.975% | 400 | +3.327% |
| 2026-06-04 | 87.00 | 87.00 | 87.00 | 87.00 | +1.584% | 0 | +1.287% |
| 2026-06-03 | 85.64 | 85.64 | 85.64 | 85.64 | -0.534% | 0 | +2.891% |
| 2026-06-02 | 86.00 | 86.10 | 86.00 | 86.10 | +0.010% | 262 | +2.342% |
| 2026-06-01 | 86.09 | 86.09 | 86.09 | 86.09 | +0.320% | 0 | +2.352% |
| 2026-05-29 | 85.70 | 85.82 | 85.52 | 85.82 | +0.058% | 201 | +2.679% |
| 2026-05-28 | 85.77 | 85.77 | 85.77 | 85.77 | +0.358% | 0 | +2.738% |
| 2026-05-27 | 85.50 | 85.50 | 85.46 | 85.46 | -0.300% | 150 | +3.106% |
| 2026-05-26 | 85.72 | 85.72 | 85.72 | 85.72 | +0.339% | 0 | +2.796% |
| 2026-05-22 | 85.60 | 85.60 | 85.43 | 85.43 | +0.148% | 156 | +3.145% |
| 2026-05-21 | 84.67 | 85.31 | 84.67 | 85.31 | +0.502% | 181 | +3.298% |
| 2026-05-20 | 84.00 | 84.88 | 84.00 | 84.88 | +1.019% | 263 | +3.816% |
| 2026-05-19 | 84.74 | 84.74 | 84.02 | 84.02 | -0.743% | 26,791 | +4.874% |
| 2026-05-18 | 84.65 | 84.65 | 84.65 | 84.65 | +0.709% | 0 | +4.094% |
| 2026-05-15 | 84.06 | 84.06 | 84.06 | 84.06 | -0.417% | 1 | +4.832% |
| 2026-05-14 | 84.78 | 84.78 | 84.41 | 84.41 | -0.464% | 200 | +4.395% |
| 2026-05-13 | 84.21 | 84.80 | 84.21 | 84.80 | +0.352% | 202 | +3.910% |
| 2026-05-12 | 84.51 | 84.51 | 84.51 | 84.51 | +0.151% | 0 | +4.276% |
| 2026-05-11 | 84.95 | 84.95 | 84.38 | 84.38 | -0.796% | 377 | +4.434% |
| 2026-05-08 | 85.34 | 85.34 | 85.05 | 85.05 | -0.188% | 202 | +3.602% |
| 2026-05-07 | 85.50 | 85.50 | 85.21 | 85.21 | -0.179% | 100 | +3.408% |
| 2026-05-06 | 85.37 | 85.37 | 85.37 | 85.37 | +0.610% | 0 | +3.222% |
| 2026-05-05 | 84.74 | 84.85 | 84.74 | 84.85 | +0.660% | 23,600 | +3.852% |
| 2026-05-04 | 84.52 | 84.69 | 84.29 | 84.29 | -0.300% | 271 | +4.538% |
| 2026-05-01 | 84.55 | 84.55 | 84.55 | 84.55 | -0.237% | 35 | +4.224% |
| 2026-04-30 | 84.75 | 84.75 | 84.75 | 84.75 | +1.639% | 0 | +3.977% |
| 2026-04-29 | 83.38 | 83.38 | 83.38 | 83.38 | -0.834% | 0 | +5.682% |
| 2026-04-28 | 84.30 | 84.30 | 84.02 | 84.08 | -0.574% | 449 | +4.800% |
| 2026-04-27 | 84.57 | 84.57 | 84.57 | 84.57 | -0.004% | 132 | +4.199% |
| 2026-04-24 | 84.35 | 84.61 | 84.35 | 84.57 | +0.050% | 210 | +4.195% |
| 2026-04-23 | 84.22 | 85.00 | 83.74 | 84.53 | -1.430% | 8,700 | +4.247% |
| 2026-04-22 | 85.75 | 85.75 | 85.75 | 85.75 | +0.175% | 10 | +2.756% |
| 2026-04-21 | 85.61 | 85.61 | 85.61 | 85.61 | -1.151% | 0 | +2.936% |
| 2026-04-20 | 86.60 | 86.60 | 86.60 | 86.60 | -0.138% | 0 | +1.752% |
| 2026-04-17 | 86.72 | 86.72 | 86.72 | 86.72 | +0.990% | 0 | +1.611% |
| 2026-04-16 | 86.00 | 86.00 | 85.87 | 85.87 | -0.495% | 250 | +2.617% |
| 2026-04-15 | 86.30 | 86.30 | 86.30 | 86.30 | +0.862% | 0 | +2.109% |
| 2026-04-14 | 85.67 | 85.67 | 85.56 | 85.56 | +0.939% | 443 | +2.989% |
| 2026-04-13 | 84.77 | 84.77 | 84.77 | 84.77 | +1.224% | 0 | +3.956% |
| 2026-04-10 | 84.01 | 84.01 | 83.74 | 83.74 | -0.617% | 205 | +5.228% |
| 2026-04-09 | 84.18 | 84.46 | 84.09 | 84.26 | +0.631% | 4,107 | +4.579% |
| 2026-04-08 | 83.74 | 83.74 | 83.73 | 83.73 | +2.562% | 110 | +5.239% |
| 2026-04-07 | 81.27 | 81.64 | 81.03 | 81.64 | -0.136% | 4,003 | +7.935% |
| 2026-04-06 | 81.36 | 81.75 | 81.36 | 81.75 | +0.354% | 305 | +7.789% |
| 2026-04-02 | 81.58 | 81.94 | 81.26 | 81.46 | +0.786% | 14,452 | +8.170% |
| 2026-04-01 | 81.16 | 81.93 | 80.83 | 80.83 | 0.000% | 19,054 | +9.021% |