State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)

Last Price45.34

Change-0.12 (-0.25%)

NYSE· Last Trade: Jun 1st, 10:18 AM EDT

Historical Prices For State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	45.54	45.64	45.54	45.59	550,974	45.59
5/28/2026	45.41	45.56	45.41	45.53	488,649	45.53
5/27/2026	45.38	45.48	45.38	45.46	175,216	45.46
5/26/2026	45.29	45.42	45.29	45.40	388,417	45.40
5/22/2026	45.15	45.24	45.15	45.19	202,124	45.19
5/21/2026	45.06	45.19	45.06	45.19	918,346	45.19
5/20/2026	45.08	45.17	45.06	45.15	1,123,983	45.15
5/19/2026	45.11	45.11	45.00	45.07	422,543	45.07
5/18/2026	45.18	45.20	45.11	45.18	966,447	45.18
5/15/2026	45.23	45.29	45.07	45.16	554,677	45.16
5/14/2026	45.36	45.43	45.36	45.38	208,752	45.38
5/13/2026	45.39	45.43	45.36	45.38	357,112	45.38
5/12/2026	45.43	45.47	45.40	45.43	626,908	45.43
5/11/2026	45.49	45.54	45.49	45.50	212,189	45.50
5/08/2026	45.56	45.58	45.49	45.51	115,317	45.51
5/07/2026	45.51	45.58	45.48	45.48	253,638	45.48
5/06/2026	45.57	45.57	45.50	45.52	359,162	45.52
5/05/2026	45.48	45.48	45.39	45.41	655,693	45.41
5/04/2026	45.42	45.45	45.37	45.43	479,572	45.43
5/01/2026	45.50	45.51	45.43	45.43	284,231	45.43
4/30/2026	45.53	45.60	45.53	45.58	332,097	45.45
4/29/2026	45.65	45.65	45.50	45.52	399,923	45.39
4/28/2026	45.67	45.74	45.62	45.66	183,492	45.52
4/27/2026	45.74	45.75	45.69	45.74	200,621	45.60
4/24/2026	45.73	45.75	45.68	45.75	325,708	45.61
4/23/2026	45.74	45.74	45.65	45.70	388,242	45.56
4/22/2026	45.68	45.72	45.66	45.70	643,736	45.56
4/21/2026	45.71	45.71	45.65	45.66	264,200	45.52
4/20/2026	45.72	45.78	45.70	45.74	687,000	45.60
4/17/2026	45.71	45.78	45.68	45.76	706,634	45.62
4/16/2026	45.63	45.63	45.59	45.60	225,407	45.46
4/15/2026	45.63	45.64	45.55	45.57	255,197	45.44
4/14/2026	45.65	45.65	45.59	45.61	394,321	45.47
4/13/2026	45.58	45.62	45.55	45.60	311,988	45.46
4/10/2026	45.60	45.61	45.55	45.57	729,950	45.44
4/09/2026	45.53	45.62	45.47	45.55	1,791,073	45.42
4/08/2026	45.59	45.70	45.48	45.48	393,254	45.35
4/07/2026	45.30	45.39	45.28	45.37	422,186	45.24
4/06/2026	45.30	45.38	45.30	45.33	472,331	45.20
4/02/2026	45.29	45.38	45.25	45.36	628,239	45.23
4/01/2026	45.23	45.33	45.23	45.30	609,877	45.17
3/31/2026	45.24	45.39	45.22	45.34	607,366	45.07
3/30/2026	45.16	45.23	45.15	45.19	516,218	44.92
3/27/2026	44.98	45.12	44.95	45.10	562,812	44.83
3/26/2026	45.15	45.17	45.07	45.07	811,969	44.80
3/25/2026	45.14	45.20	45.12	45.20	750,338	44.93
3/24/2026	45.22	45.29	45.08	45.10	2,749,093	44.83
3/23/2026	45.31	45.40	45.23	45.35	552,097	45.08
3/20/2026	45.60	45.63	45.17	45.18	519,578	44.91
3/19/2026	45.66	45.66	45.52	45.63	834,779	45.36
3/18/2026	45.71	45.78	45.63	45.64	185,338	45.37
3/17/2026	45.76	45.77	45.73	45.74	132,842	45.48
3/16/2026	45.78	45.83	45.70	45.74	519,319	45.47
3/13/2026	45.65	45.73	45.63	45.73	292,283	45.46
3/12/2026	45.64	45.74	45.59	45.61	332,125	45.34
3/11/2026	45.85	45.85	45.69	45.77	411,612	45.50
3/10/2026	45.91	45.92	45.82	45.84	135,998	45.57
3/09/2026	45.84	45.95	45.82	45.91	255,533	45.64
3/06/2026	45.84	45.93	45.82	45.91	239,136	45.64
3/05/2026	45.95	45.98	45.85	45.95	508,772	45.68
3/04/2026	46.03	46.04	45.91	45.99	301,950	45.72
3/03/2026	46.12	46.12	45.91	45.97	379,496	45.70
3/02/2026	46.36	46.36	46.17	46.18	292,611	45.91