Texas Capital Texas Small Cap Equity Index ETF (TXSS)

TXSS
🏛️ アメリカ →
28.17
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 27.44 27.44 27.44 27.44 0.0M
2024-12-30 27.07 27.34 27.07 27.34 0.0M
2024-12-27 27.40 27.40 27.40 27.40 0.0M
2024-12-26 27.93 27.93 27.93 27.93 0.0M
2024-12-24 27.66 27.66 27.66 27.66 0.0M
2024-12-23 27.25 27.38 27.25 27.37 0.0M
2024-12-20 27.57 27.57 27.43 27.43 0.0M
2024-12-19 27.40 27.40 27.28 27.28 0.0M
2024-12-18 27.39 27.39 27.39 27.39 0.0M
2024-12-17 28.40 28.40 28.38 28.38 0.0M
2024-12-16 28.90 28.90 28.79 28.79 0.0M
2024-12-13 28.80 28.80 28.80 28.80 0.0M
2024-12-12 28.99 28.99 28.99 28.99 0.0M
2024-12-11 29.31 29.32 29.20 29.31 0.0M
2024-12-10 29.15 29.15 29.15 29.15 0.0M
2024-12-09 29.11 29.11 29.11 29.11 0.0M
2024-12-06 29.30 29.30 29.30 29.30 0.0M
2024-12-05 29.47 29.48 29.38 29.48 0.0M
2024-12-04 29.68 29.68 29.61 29.61 0.0M
2024-12-03 29.75 29.75 29.75 29.75 0.0M
2024-12-02 29.73 29.73 29.73 29.73 0.0M
2024-11-29 29.79 29.79 29.79 29.79 0.0M
2024-11-27 29.68 29.68 29.68 29.68 0.0M
2024-11-26 29.70 29.70 29.70 29.70 0.0M
2024-11-25 29.89 29.89 29.89 29.89 0.0M
2024-11-22 29.63 29.63 29.63 29.63 0.0M
2024-11-21 29.21 29.21 29.21 29.21 0.0M
2024-11-20 28.48 28.48 28.48 28.48 0.0M
2024-11-19 28.34 28.43 28.34 28.43 0.0M
2024-11-18 28.37 28.37 28.37 28.37 0.0M
2024-11-15 28.15 28.15 28.09 28.09 0.0M
2024-11-14 28.45 28.45 28.45 28.45 0.0M
2024-11-13 29.03 29.03 28.83 28.83 0.0M
2024-11-12 29.09 29.09 29.09 29.09 0.0M
2024-11-11 29.50 29.50 29.46 29.46 0.0M
2024-11-08 29.23 29.23 29.23 29.23 0.0M
2024-11-07 29.43 29.43 29.28 29.28 0.0M
2024-11-06 29.03 29.34 28.94 29.34 0.0M
2024-11-05 27.61 27.61 27.61 27.61 0.0M
2024-11-04 26.95 26.95 26.95 26.95 0.0M
2024-11-01 26.80 26.80 26.75 26.75 0.0M
2024-10-31 26.98 26.98 26.96 26.96 0.0M
2024-10-30 27.33 27.33 27.31 27.31 0.0M
2024-10-29 27.09 27.09 27.09 27.09 0.0M
2024-10-28 27.19 27.19 27.19 27.19 0.0M
2024-10-25 26.99 26.99 26.99 26.99 0.0M
2024-10-24 27.07 27.07 27.07 27.07 0.0M
2024-10-23 27.02 27.09 27.02 27.09 0.0M
2024-10-22 27.33 27.33 27.29 27.32 0.0M
2024-10-21 27.52 27.52 27.52 27.52 0.0M
2024-10-18 27.99 27.99 27.88 27.88 0.0M
2024-10-17 28.05 28.05 28.05 28.05 0.0M
2024-10-16 27.97 27.97 27.97 27.97 0.0M
2024-10-15 27.63 27.63 27.63 27.63 0.0M
2024-10-14 27.68 27.75 27.68 27.75 0.0M
2024-10-11 27.29 27.59 27.29 27.59 0.0M
2024-10-10 27.03 27.10 27.03 27.10 0.0M
2024-10-09 27.18 27.18 27.18 27.18 0.0M
2024-10-08 27.07 27.10 27.07 27.10 0.0M
2024-10-07 27.28 27.28 27.19 27.19 0.0M
2024-10-03 27.05 27.05 26.98 27.05 0.0M
2024-10-02 27.19 27.19 27.19 27.19 0.0M
2024-10-01 27.39 27.39 27.27 27.27 0.0M
2024-09-30 27.42 27.54 27.42 27.49 0.0M
2024-09-27 27.35 27.35 27.35 27.35 0.0M
2024-09-26 27.18 27.23 27.18 27.23 0.0M
2024-09-25 27.21 27.22 27.21 27.22 0.0M
2024-09-24 27.62 27.62 27.60 27.60 0.0M
2024-09-23 27.67 27.67 27.67 27.67 0.0M
2024-09-19 27.66 27.87 27.60 27.87 0.0M
2024-09-18 27.73 27.73 27.34 27.34 0.0M
2024-09-17 27.30 27.30 27.30 27.30 0.0M
2024-09-16 26.84 26.84 26.84 26.84 0.0M
2024-09-13 26.65 26.70 26.65 26.70 0.0M
2024-09-12 26.05 26.05 26.05 26.05 0.0M
2024-09-11 25.80 25.80 25.80 25.80 0.0M
2024-09-10 25.76 25.76 25.76 25.76 0.0M
2024-09-09 25.86 25.86 25.86 25.86 0.0M
2024-09-06 25.86 25.87 25.83 25.87 0.0M
2024-09-05 26.44 26.44 26.44 26.44 0.0M
2024-09-04 26.70 26.70 26.70 26.70 0.0M
2024-09-03 26.79 26.79 26.68 26.68 0.0M
2024-08-30 27.47 27.47 27.47 27.47 0.0M
2024-08-29 27.39 27.39 27.39 27.39 0.0M
2024-08-28 27.15 27.15 27.15 27.15 0.0M
2024-08-27 27.41 27.41 27.41 27.41 0.0M
2024-08-26 27.83 27.83 27.68 27.68 0.0M
2024-08-23 27.56 27.56 27.54 27.54 0.0M
2024-08-22 26.68 26.68 26.68 26.68 0.0M
2024-08-21 26.98 26.98 26.98 26.98 0.0M
2024-08-20 26.58 26.58 26.58 26.58 0.0M
2024-08-19 26.99 26.99 26.99 26.99 0.0M
2024-08-16 26.64 26.72 26.64 26.67 0.0M
2024-08-15 26.66 26.66 26.66 26.66 0.0M
2024-08-14 25.92 25.97 25.92 25.97 0.0M
2024-08-13 26.12 26.12 26.12 26.12 0.0M
2024-08-12 25.84 25.84 25.78 25.78 0.0M
2024-08-09 25.99 25.99 25.99 25.99 0.0M
2024-08-08 26.25 26.25 26.20 26.20 0.0M
2024-08-07 25.61 25.61 25.61 25.61 0.0M
2024-08-06 25.94 25.94 25.94 25.94 0.0M
2024-08-05 24.92 25.54 24.92 25.52 0.0M
2024-08-02 26.42 26.42 26.34 26.34 0.0M
2024-08-01 27.31 27.31 27.31 27.31 0.0M
2024-07-31 27.96 27.96 27.96 27.96 0.0M
2024-07-30 27.73 27.73 27.73 27.73 0.0M
2024-07-29 27.34 27.34 27.34 27.34 0.0M
2024-07-26 27.38 27.53 27.38 27.53 0.0M
2024-07-25 27.14 27.14 27.02 27.02 0.0M
2024-07-24 26.68 26.68 26.68 26.68 0.0M
2024-07-23 27.17 27.17 27.17 27.17 0.0M
2024-07-22 26.65 27.13 26.63 27.13 0.0M
2024-07-19 26.71 26.71 26.71 26.71 0.0M
2024-07-18 26.84 26.84 26.81 26.81 0.0M
2024-07-17 27.38 27.38 27.19 27.19 0.0M
2024-07-16 27.20 27.40 27.20 27.40 0.0M
2024-07-15 26.58 26.60 26.43 26.43 0.0M
2024-07-12 26.16 26.16 26.05 26.05 0.0M
2024-07-11 25.72 25.73 25.70 25.73 0.0M
2024-07-10 24.87 24.87 24.87 24.87 0.0M
2024-07-09 24.67 24.67 24.67 24.67 0.0M
2024-07-08 24.95 24.95 24.95 24.95 0.0M
2024-07-05 25.39 25.39 24.83 24.86 0.0M
2024-07-03 25.13 25.13 25.13 25.13 0.0M
2024-07-02 25.04 25.06 25.04 25.06 0.0M
2024-07-01 25.13 25.13 24.96 24.96 0.0M
2024-06-28 25.34 25.34 25.34 25.34 0.0M
2024-06-27 25.25 25.25 25.25 25.25 0.0M
2024-06-26 25.20 25.20 25.20 25.20 0.0M
2024-06-25 25.15 25.20 25.15 25.20 0.0M
2024-06-24 25.46 25.46 25.42 25.42 0.0M
2024-06-21 25.11 25.22 25.11 25.22 0.0M
2024-06-20 25.30 25.30 25.23 25.23 0.0M
2024-06-18 25.48 25.48 25.34 25.34 0.0M
2024-06-17 25.30 25.53 25.30 25.53 0.0M
2024-06-14 25.30 25.32 25.30 25.32 0.0M
2024-06-13 25.71 25.71 25.71 25.71 0.0M
2024-06-12 26.21 26.22 25.87 25.87 0.0M
2024-06-11 25.43 25.60 25.42 25.60 0.0M
2024-06-10 25.87 25.87 25.39 25.60 0.0M
2024-06-07 25.93 25.93 25.63 25.63 0.0M
2024-06-06 25.97 26.26 25.97 26.26 0.0M
2024-06-05 25.97 25.97 25.97 25.97 0.0M
2024-06-04 25.65 25.65 25.65 25.65 0.0M
2024-06-03 26.05 26.05 26.05 26.05 0.0M
2024-05-31 26.21 26.21 26.21 26.21 0.0M
2024-05-30 25.84 26.04 25.78 25.89 0.0M
2024-05-29 25.62 25.73 25.62 25.66 0.0M
2024-05-28 26.06 26.09 26.04 26.04 0.0M
2024-05-24 25.52 25.80 25.52 25.80 0.0M
2024-05-23 25.86 25.86 25.59 25.59 0.0M
2024-05-22 26.08 26.08 25.93 25.93 0.0M
2024-05-21 26.15 26.19 26.15 26.19 0.0M
2024-05-20 26.24 26.26 26.24 26.24 0.0M
2024-05-17 26.04 26.05 26.03 26.05 0.0M
2024-05-16 26.21 26.21 26.21 26.21 0.0M
2024-05-15 26.54 26.54 26.23 26.44 0.0M
2024-05-14 26.70 26.70 26.70 26.70 0.0M
2024-05-13 26.01 26.01 25.87 25.87 0.0M
2024-05-10 25.50 25.50 25.46 25.49 0.0M
2024-05-09 25.40 25.78 25.40 25.78 0.0M
2024-05-08 25.32 25.32 25.32 25.32 0.0M
2024-05-07 25.33 25.33 25.25 25.25 0.0M
2024-05-06 25.05 25.05 25.05 25.05 0.0M
2024-05-03 24.83 24.83 24.83 24.83 0.0M
2024-05-02 24.54 24.54 24.54 24.54 0.0M
2024-05-01 24.30 24.30 24.30 24.30 0.0M
2024-04-30 24.32 24.32 24.32 24.32 0.0M
2024-04-29 24.74 24.74 24.74 24.74 0.0M
2024-04-26 24.50 24.57 24.50 24.57 0.0M
2024-04-25 24.37 24.37 24.37 24.37 0.0M
2024-04-24 24.55 24.55 24.55 24.55 0.0M
2024-04-23 24.59 24.59 24.59 24.59 0.0M
2024-04-22 24.10 24.10 24.10 24.10 0.0M
2024-04-19 23.97 23.97 23.97 23.97 0.0M
2024-04-18 23.78 23.78 23.78 23.78 0.0M
2024-04-17 24.00 24.01 23.71 23.71 0.0M
2024-04-16 24.01 24.01 24.01 24.01 0.0M
2024-04-15 24.61 24.61 24.09 24.09 0.0M
2024-04-12 24.50 24.50 24.50 24.50 0.0M
2024-04-11 25.00 25.00 25.00 25.00 0.0M
2024-04-10 24.92 24.92 24.92 24.92 0.0M
2024-04-09 25.50 25.50 25.50 25.50 0.0M
2024-04-08 25.39 25.39 25.39 25.39 0.0M
2024-04-05 25.23 25.23 25.18 25.19 0.0M
2024-04-04 25.05 25.05 25.05 25.05 0.0M
2024-04-03 25.27 25.28 25.27 25.28 0.0M
2024-04-02 24.98 25.04 24.98 25.04 0.0M
2024-04-01 25.55 25.55 25.55 25.55 0.0M
2024-03-28 25.69 25.73 25.69 25.73 0.0M
2024-03-27 25.53 25.53 25.53 25.53 0.0M
2024-03-26 25.15 25.15 25.04 25.04 0.0M
2024-03-25 25.26 25.26 25.06 25.06 0.0M
2024-03-22 25.10 25.10 25.03 25.03 0.0M
2024-03-21 25.32 25.35 25.32 25.35 0.0M
2024-03-20 25.15 25.15 25.14 25.14 0.0M
2024-03-19 24.75 24.75 24.75 24.75 0.0M
2024-03-18 24.49 24.49 24.49 24.49 0.0M
2024-03-15 24.47 24.47 24.47 24.47 0.0M
2024-03-14 24.39 24.39 24.39 24.39 0.0M
2024-03-13 24.65 24.65 24.65 24.65 0.0M
2024-03-12 24.61 24.61 24.61 24.61 0.0M
2024-03-11 24.57 24.57 24.57 24.57 0.0M
2024-03-08 24.95 24.98 24.72 24.72 0.0M
2024-03-07 24.61 24.61 24.61 24.61 0.0M
2024-03-06 24.33 24.33 24.33 24.33 0.0M
2024-03-05 24.40 24.40 24.25 24.25 0.0M
2024-03-04 24.50 24.50 24.40 24.40 0.0M
2024-03-01 24.48 24.52 24.48 24.52 0.0M
2024-02-29 24.29 24.35 24.27 24.35 0.0M
2024-02-28 24.33 24.33 24.11 24.11 0.0M
2024-02-27 24.38 24.38 24.25 24.25 0.0M
2024-02-26 24.13 24.13 24.05 24.05 0.0M
2024-02-23 24.14 24.14 24.07 24.07 0.0M
2024-02-22 24.07 24.07 24.05 24.05 0.0M
2024-02-21 24.07 24.07 24.04 24.05 0.0M
2024-02-20 23.96 23.99 23.96 23.99 0.0M
2024-02-16 24.53 24.56 24.36 24.36 0.0M
2024-02-15 24.50 24.69 24.50 24.69 0.0M
2024-02-14 23.77 24.07 23.77 24.04 0.0M
2024-02-13 23.77 23.77 23.49 23.57 0.0M
2024-02-12 24.55 24.59 24.50 24.50 0.0M
2024-02-09 24.02 24.03 24.02 24.03 0.0M
2024-02-08 23.88 23.88 23.84 23.84 0.0M
2024-02-06 23.59 23.59 23.59 23.59 0.0M
2024-02-05 23.40 23.40 23.40 23.40 0.0M
2024-02-02 23.88 23.88 23.84 23.84 0.0M
2024-01-31 24.14 24.14 23.69 23.69 0.0M
2024-01-30 24.16 24.16 24.16 24.16 0.0M
2024-01-29 23.99 24.27 23.99 24.27 0.0M
2024-01-26 23.98 24.02 23.98 24.02 0.0M
2024-01-25 23.90 23.97 23.90 23.97 0.0M
2024-01-24 23.79 23.79 23.79 23.79 0.0M
2024-01-23 23.92 23.92 23.86 23.86 0.0M
2024-01-22 24.04 24.04 24.04 24.04 0.0M
2024-01-19 23.56 23.56 23.56 23.56 0.0M
2024-01-18 23.40 23.40 23.40 23.40 0.0M
2024-01-17 23.22 23.27 23.22 23.27 0.4M
2024-01-16 23.51 23.51 23.49 23.50 0.0M
2024-01-12 23.79 23.79 23.74 23.74 0.0M
2024-01-11 23.77 23.83 23.77 23.83 0.0M
2024-01-10 23.91 23.95 23.91 23.95 0.0M
2024-01-09 23.96 23.96 23.96 23.96 0.0M
2024-01-08 24.08 24.29 24.08 24.29 0.0M
2024-01-05 24.00 24.00 24.00 24.00 0.0M
2024-01-04 24.35 24.36 24.27 24.27 0.0M
2024-01-03 24.61 24.61 24.46 24.46 0.0M
2024-01-02 25.27 25.27 25.01 25.04 0.0M