Canada markets open in 3 hours 15 minutes

SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.61+0.04 (+0.16%)
At close: 04:00PM EDT
25.37 -0.24 (-0.94%)
After hours: 04:08PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202425.5725.6225.5325.6125.611,137,900
Jun 24, 202425.6325.6325.5125.5725.571,653,000
Jun 21, 202425.7725.7725.5425.6325.633,808,000
Jun 20, 202425.7125.7225.6825.7025.70548,800
Jun 18, 202425.7425.8325.7425.7725.77608,400
Jun 17, 202425.7525.7725.7025.7425.74343,600
Jun 14, 202425.6325.8225.6325.8125.81358,300
Jun 13, 202425.6925.7925.6925.7625.76751,300
Jun 12, 202425.6525.6725.6125.6525.65723,100
Jun 11, 202425.5025.5525.3625.5325.53303,000
Jun 10, 202425.4725.4725.3525.4725.47702,100
Jun 07, 202425.4525.4825.3825.4725.47593,600
Jun 06, 202425.5625.5925.5325.5725.57549,100
Jun 05, 202425.4925.5225.4025.5225.521,328,600
Jun 04, 202425.3225.3925.2625.3825.38466,800
Jun 03, 202425.1925.2825.1925.2325.23396,900
Jun 03, 20240.091 Dividend
May 31, 202425.3825.4425.2325.2325.142,836,300
May 30, 202425.3525.3725.3125.3425.25632,000
May 29, 202425.4125.4125.3125.3225.23855,100
May 28, 202425.4025.4725.3825.4125.32781,700
May 24, 202425.4725.4725.3425.3725.28383,000
May 23, 202425.3925.4325.3525.3725.28547,100
May 22, 202425.4525.4725.4125.4225.331,011,800
May 21, 202425.5125.5525.4825.5025.411,197,200
May 20, 202425.4625.5325.4625.4625.371,321,300
May 17, 202425.6225.6225.5025.5125.42614,100
May 16, 202425.6225.6625.6125.6425.55654,000
May 15, 202425.6425.6525.6225.6325.54595,900
May 14, 202425.5225.5625.5225.5525.46547,100
May 13, 202425.5225.5625.5125.5225.43484,600
May 10, 202425.5325.5325.5025.5225.43256,900
May 09, 202425.5325.5525.5125.5325.44476,500
May 08, 202425.5025.5425.5025.5325.44431,100
May 07, 202425.4625.5425.4225.4925.40811,700
May 06, 202425.3425.3825.3325.3625.27816,700
May 03, 202425.2525.3625.2425.3525.261,561,200
May 02, 202425.1725.1925.1225.1625.07574,300
May 01, 202425.1925.1925.1025.1225.031,311,600
May 01, 20240.09 Dividend
Apr 30, 202425.1825.1825.1325.1724.99527,900
Apr 29, 202425.1625.2125.1625.1925.01639,500
Apr 26, 202425.1925.2025.1225.1324.95593,400
Apr 25, 202425.1825.2025.1225.1424.96764,100
Apr 24, 202425.2725.2825.1925.2125.031,390,000
Apr 23, 202425.3125.3825.2225.2225.044,984,800
Apr 22, 202425.3425.3625.3025.3125.13740,600
Apr 19, 202425.4425.4425.3025.3325.151,271,800
Apr 18, 202425.3025.3125.2225.3025.12587,500
Apr 17, 202425.2825.3325.1925.3125.13522,400
Apr 16, 202425.2325.2625.1525.2225.04883,300
Apr 15, 202425.2625.2725.2125.2525.07651,000
Apr 12, 202425.2925.3125.2625.2825.10428,400
Apr 11, 202425.3825.3825.1325.1624.981,387,100
Apr 10, 202425.2125.2625.1625.1724.991,765,000
Apr 09, 202425.4425.4425.3225.3925.21405,400
Apr 08, 202425.2725.3425.2525.3225.14491,800
Apr 05, 202425.3125.3325.2625.2625.08628,000
Apr 04, 202425.3825.3825.3525.3725.19549,900
Apr 03, 202425.3525.3625.2425.3525.17709,100
Apr 02, 202425.4625.4725.3725.4125.232,064,800
Apr 01, 202425.5525.5725.4525.5025.32774,700
Apr 01, 20240.089 Dividend
Mar 28, 202425.6925.7125.6425.6925.42634,000
Mar 27, 202425.6525.6625.5925.6625.39743,400
Mar 26, 202425.6525.6825.5925.6625.39806,100
Mar 25, 202425.7025.7025.6225.6625.39486,600
Mar 22, 202425.6925.7325.6525.6925.42634,200
Mar 21, 202425.6725.6925.6325.6325.36932,300
Mar 20, 202425.6525.6725.5825.6625.39787,800
Mar 19, 202425.6625.6725.6025.6625.39469,000
Mar 18, 202425.6025.6225.5425.5925.32504,400
Mar 15, 202425.6325.6325.5325.5825.31525,300
Mar 14, 202425.6825.6825.5425.6125.34782,200
Mar 13, 202425.6325.7025.6125.6825.411,398,300
Mar 12, 202425.6225.6225.5525.6125.34633,800
Mar 11, 202425.6425.6525.5825.6325.36581,300
Mar 08, 202425.6525.6625.6025.6225.351,010,500
Mar 07, 202425.5825.6325.5725.6225.35950,400
Mar 06, 202425.5425.6025.4725.5425.27878,100
Mar 05, 202425.5025.5525.4425.4925.221,134,300
Mar 04, 202425.4125.4325.3525.4125.141,402,700
Mar 01, 202425.4925.5525.4125.5325.261,043,100
Mar 01, 20240.09 Dividend
Feb 29, 202425.5825.6025.5525.5525.19741,900
Feb 28, 202425.5125.5625.4925.5625.20445,400
Feb 27, 202425.4625.5225.4525.4825.12692,400
Feb 26, 202425.5325.5325.4325.5125.15534,000
Feb 23, 202425.4425.5225.4425.4925.131,073,800
Feb 22, 202425.4725.4925.4325.4525.093,354,300
Feb 21, 202425.4225.4825.4125.4525.093,008,300
Feb 20, 202425.4225.4525.3825.4125.05852,500
Feb 16, 202425.3525.4225.3125.4225.061,198,500
Feb 15, 202425.3925.4325.3425.4225.06587,200
Feb 14, 202425.1925.3825.1525.3825.022,881,200
Feb 13, 202425.3025.3025.1525.2224.86424,300
Feb 12, 202425.3325.3925.3125.3825.02654,100
Feb 09, 202425.1825.3025.1825.2724.91767,500
Feb 08, 202425.1925.2825.1725.2624.90749,500
Feb 07, 202425.2225.2625.1625.2124.85743,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...