State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)

Last Price45.43

Change-0.02 (-0.03%)

NYSE · Last Trade: May 3rd, 8:47 PM EDT

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

Date Range:

2026-02-04 - 2026-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	45.58
4/29/2026	45.65	45.65	45.50	45.52	399,923	45.52
4/28/2026	45.67	45.74	45.62	45.66	183,492	45.66
4/27/2026	45.74	45.75	45.69	45.74	200,621	45.74
4/24/2026	45.73	45.75	45.68	45.75	325,708	45.75
4/23/2026	45.74	45.74	45.65	45.70	388,242	45.70
4/22/2026	45.68	45.72	45.66	45.70	643,736	45.70
4/21/2026	45.71	45.71	45.65	45.66	264,200	45.66
4/20/2026	45.72	45.78	45.70	45.74	687,000	45.74
4/17/2026	45.71	45.78	45.68	45.76	706,634	45.76
4/16/2026	45.63	45.63	45.59	45.60	225,407	45.60
4/15/2026	45.63	45.64	45.55	45.57	255,197	45.57
4/14/2026	45.65	45.65	45.59	45.61	394,321	45.61
4/13/2026	45.58	45.62	45.55	45.60	311,988	45.60
4/10/2026	45.60	45.61	45.55	45.57	729,950	45.57
4/09/2026	45.53	45.62	45.47	45.55	1,791,073	45.55
4/08/2026	45.59	45.70	45.48	45.48	393,254	45.48
4/07/2026	45.30	45.39	45.28	45.37	422,186	45.37
4/06/2026	45.30	45.38	45.30	45.33	472,331	45.33
4/02/2026	45.29	45.38	45.25	45.36	628,239	45.36
4/01/2026	45.23	45.33	45.23	45.30	609,877	45.30
3/31/2026	45.24	45.39	45.22	45.34	607,366	45.21
3/30/2026	45.16	45.23	45.15	45.19	516,218	45.06
3/27/2026	44.98	45.12	44.95	45.10	562,812	44.97
3/26/2026	45.15	45.17	45.07	45.07	811,969	44.94
3/25/2026	45.14	45.20	45.12	45.20	750,338	45.06
3/24/2026	45.22	45.29	45.08	45.10	2,749,093	44.97
3/23/2026	45.31	45.40	45.23	45.35	552,097	45.22
3/20/2026	45.60	45.63	45.17	45.18	519,578	45.05
3/19/2026	45.66	45.66	45.52	45.63	834,779	45.50
3/18/2026	45.71	45.78	45.63	45.64	185,338	45.51
3/17/2026	45.76	45.77	45.73	45.74	132,842	45.61
3/16/2026	45.78	45.83	45.70	45.74	519,319	45.61
3/13/2026	45.65	45.73	45.63	45.73	292,283	45.60
3/12/2026	45.64	45.74	45.59	45.61	332,125	45.48
3/11/2026	45.85	45.85	45.69	45.77	411,612	45.64
3/10/2026	45.91	45.92	45.82	45.84	135,998	45.71
3/09/2026	45.84	45.95	45.82	45.91	255,533	45.78
3/06/2026	45.84	45.93	45.82	45.91	239,136	45.78
3/05/2026	45.95	45.98	45.85	45.95	508,772	45.82
3/04/2026	46.03	46.04	45.91	45.99	301,950	45.86
3/03/2026	46.12	46.12	45.91	45.97	379,496	45.84
3/02/2026	46.36	46.36	46.17	46.18	292,611	46.04
2/27/2026	46.49	46.50	46.45	46.50	339,522	46.23
2/26/2026	46.44	46.46	46.41	46.45	428,407	46.18
2/25/2026	46.38	46.41	46.36	46.41	266,168	46.14
2/24/2026	46.34	46.40	46.33	46.40	357,358	46.13
2/23/2026	46.36	46.36	46.28	46.34	224,638	46.07
2/20/2026	46.30	46.31	46.26	46.28	192,502	46.01
2/19/2026	46.26	46.27	46.23	46.24	353,235	45.97
2/18/2026	46.26	46.27	46.21	46.24	620,088	45.97
2/17/2026	46.25	46.30	46.25	46.26	327,560	45.99
2/13/2026	46.23	46.29	46.23	46.29	290,800	46.02
2/12/2026	46.14	46.21	46.13	46.19	459,908	45.92
2/11/2026	46.05	46.10	46.05	46.09	255,844	45.82
2/10/2026	46.16	46.21	46.13	46.15	324,011	45.88
2/09/2026	46.05	46.11	46.05	46.10	237,442	45.83
2/06/2026	46.06	46.07	46.02	46.07	387,089	45.80
2/05/2026	46.05	46.09	46.02	46.05	351,694	45.78
2/04/2026	45.95	46.02	45.91	46.01	326,549	45.74