State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)

Last Price44.01

Change+0.01 (0.02%)

NYSE · Last Trade: Nov 3rd, 1:14 PM EST

Quote News Press Releases Chart Historical

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

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	44.06	44.13	43.96	44.00	1,192,056	44.00
10/30/2026	44.17	44.18	44.04	44.13	974,519	43.99
10/29/2026	43.97	44.06	43.95	43.97	995,850	43.83
10/28/2026	43.93	44.03	43.84	43.94	1,013,039	43.80
10/27/2026	43.96	44.04	43.94	43.98	1,229,787	43.84
10/26/2026	43.83	44.02	43.83	43.98	1,410,301	43.84
10/23/2026	43.74	43.83	43.70	43.80	1,328,308	43.66
10/22/2026	43.56	43.75	43.56	43.72	2,320,357	43.58
10/21/2026	43.42	43.45	43.23	43.35	2,548,994	43.22
10/20/2026	43.38	43.41	43.28	43.30	1,303,840	43.17
10/19/2026	43.31	43.37	43.20	43.34	1,352,664	43.21
10/16/2026	43.41	43.41	43.23	43.33	1,379,431	43.20
10/15/2026	43.38	43.44	43.31	43.31	1,140,864	43.18
10/14/2026	42.92	43.02	42.76	42.99	1,478,641	42.86
10/13/2026	42.87	43.06	42.87	43.05	2,406,987	42.92
10/12/2026	42.70	42.81	42.62	42.77	1,329,561	42.64
10/09/2026	42.64	42.90	42.64	42.77	1,772,332	42.64
10/08/2026	42.36	42.61	42.34	42.55	2,042,627	42.42
10/07/2026	42.49	42.60	42.38	42.48	1,240,293	42.35
10/06/2026	42.79	42.82	42.57	42.74	1,555,111	42.61
10/05/2026	42.85	42.85	42.58	42.78	2,606,891	42.65
10/02/2026	43.09	43.20	42.69	42.72	1,254,446	42.59
10/01/2026	42.82	43.01	42.74	42.90	2,395,718	42.77
9/30/2026	42.68	42.89	42.60	42.77	1,651,286	42.50
9/29/2026	42.57	42.57	42.34	42.41	1,543,775	42.14
9/28/2026	42.76	42.76	42.45	42.58	2,065,003	42.31
9/25/2026	43.05	43.05	42.79	42.86	1,255,923	42.59
9/24/2026	43.25	43.28	42.98	43.06	1,739,557	42.79
9/23/2026	43.58	43.60	43.15	43.26	1,776,200	42.99
9/22/2026	43.58	43.60	43.52	43.55	2,294,479	43.28
9/21/2026	43.68	43.68	43.56	43.59	1,415,912	43.32
9/18/2026	43.73	43.73	43.52	43.62	1,485,076	43.35
9/17/2026	43.75	43.79	43.65	43.73	1,345,723	43.45
9/16/2026	43.59	43.73	43.55	43.60	1,953,003	43.33
9/15/2026	43.76	43.77	43.58	43.60	1,798,029	43.33
9/14/2026	43.80	43.84	43.73	43.76	1,795,457	43.48
9/11/2026	43.73	43.92	43.73	43.78	1,155,616	43.51
9/10/2026	43.80	43.83	43.67	43.67	1,404,203	43.40
9/09/2026	44.27	44.27	44.02	44.04	3,135,602	43.76
9/08/2026	44.25	44.29	44.20	44.25	618,126	43.97
9/04/2026	44.29	44.30	44.22	44.22	636,977	43.94
9/03/2026	44.32	44.38	44.20	44.21	604,244	43.93
9/02/2026	44.33	44.33	44.25	44.29	413,686	44.01
9/01/2026	44.48	44.48	44.25	44.31	977,508	44.04
8/31/2026	44.62	44.67	44.54	44.66	320,172	44.24
8/28/2026	44.78	44.80	44.69	44.70	1,094,196	44.28
8/27/2026	44.81	44.84	44.77	44.77	368,446	44.35
8/26/2026	44.91	44.93	44.80	44.80	393,140	44.38
8/25/2026	44.87	44.90	44.84	44.87	992,847	44.45
8/24/2026	44.87	44.94	44.84	44.84	657,253	44.42
8/21/2026	44.91	44.91	44.82	44.87	448,685	44.45
8/20/2026	44.82	44.92	44.81	44.91	382,421	44.49
8/19/2026	44.90	45.02	44.90	44.93	702,470	44.51
8/18/2026	44.92	44.92	44.78	44.84	472,473	44.42
8/17/2026	45.06	45.06	44.90	44.92	741,369	44.50
8/14/2026	45.09	45.15	45.03	45.09	441,564	44.67
8/13/2026	45.14	45.22	45.10	45.15	403,758	44.73
8/12/2026	45.08	45.12	45.07	45.07	273,403	44.65
8/11/2026	45.02	45.09	45.01	45.07	755,241	44.65
8/10/2026	45.06	45.06	45.02	45.03	497,652	44.61
8/07/2026	45.01	45.07	44.99	45.06	2,209,667	44.64
8/06/2026	44.96	44.98	44.93	44.94	263,178	44.52
8/05/2026	44.93	44.98	44.91	44.98	319,715	44.56
8/04/2026	44.84	44.95	44.84	44.94	699,074	44.52
8/03/2026	44.81	44.85	44.79	44.83	673,237	44.41