State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)

Last Price42.78

Change+0.06 (0.14%)

NYSE · Last Trade: Oct 5th, 5:40 PM EDT

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

Date Range:

2026-07-05 - 2026-10-05

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	43.09	43.20	42.69	42.72	1,254,446	42.72
10/01/2026	42.82	43.01	42.74	42.90	2,395,718	42.90
9/30/2026	42.68	42.89	42.60	42.77	1,651,286	42.63
9/29/2026	42.57	42.57	42.34	42.41	1,543,775	42.27
9/28/2026	42.76	42.76	42.45	42.58	2,065,003	42.44
9/25/2026	43.05	43.05	42.79	42.86	1,255,923	42.72
9/24/2026	43.25	43.28	42.98	43.06	1,739,557	42.92
9/23/2026	43.58	43.60	43.15	43.26	1,776,200	43.12
9/22/2026	43.58	43.60	43.52	43.55	2,294,479	43.41
9/21/2026	43.68	43.68	43.56	43.59	1,415,912	43.45
9/18/2026	43.73	43.73	43.52	43.62	1,485,076	43.48
9/17/2026	43.75	43.79	43.65	43.73	1,345,723	43.59
9/16/2026	43.59	43.73	43.55	43.60	1,953,003	43.46
9/15/2026	43.76	43.77	43.58	43.60	1,798,029	43.46
9/14/2026	43.80	43.84	43.73	43.76	1,795,457	43.62
9/11/2026	43.73	43.92	43.73	43.78	1,155,616	43.64
9/10/2026	43.80	43.83	43.67	43.67	1,404,203	43.54
9/09/2026	44.27	44.27	44.02	44.04	3,135,602	43.90
9/08/2026	44.25	44.29	44.20	44.25	618,126	44.11
9/04/2026	44.29	44.30	44.22	44.22	636,977	44.08
9/03/2026	44.32	44.38	44.20	44.21	604,244	44.07
9/02/2026	44.33	44.33	44.25	44.29	413,686	44.15
9/01/2026	44.48	44.48	44.25	44.31	977,508	44.17
8/31/2026	44.62	44.67	44.54	44.66	320,172	44.38
8/28/2026	44.78	44.80	44.69	44.70	1,094,196	44.42
8/27/2026	44.81	44.84	44.77	44.77	368,446	44.49
8/26/2026	44.91	44.93	44.80	44.80	393,140	44.52
8/25/2026	44.87	44.90	44.84	44.87	992,847	44.59
8/24/2026	44.87	44.94	44.84	44.84	657,253	44.56
8/21/2026	44.91	44.91	44.82	44.87	448,685	44.59
8/20/2026	44.82	44.92	44.81	44.91	382,421	44.63
8/19/2026	44.90	45.02	44.90	44.93	702,470	44.65
8/18/2026	44.92	44.92	44.78	44.84	472,473	44.56
8/17/2026	45.06	45.06	44.90	44.92	741,369	44.64
8/14/2026	45.09	45.15	45.03	45.09	441,564	44.81
8/13/2026	45.14	45.22	45.10	45.15	403,758	44.87
8/12/2026	45.08	45.12	45.07	45.07	273,403	44.79
8/11/2026	45.02	45.09	45.01	45.07	755,241	44.79
8/10/2026	45.06	45.06	45.02	45.03	497,652	44.75
8/07/2026	45.01	45.07	44.99	45.06	2,209,667	44.78
8/06/2026	44.96	44.98	44.93	44.94	263,178	44.66
8/05/2026	44.93	44.98	44.91	44.98	319,715	44.70
8/04/2026	44.84	44.95	44.84	44.94	699,074	44.65
8/03/2026	44.81	44.85	44.79	44.83	673,237	44.55
7/31/2026	44.90	44.93	44.85	44.90	478,662	44.49
7/30/2026	44.96	45.00	44.88	45.00	419,606	44.58
7/29/2026	45.08	45.13	44.98	45.00	379,569	44.58
7/28/2026	45.02	45.10	45.02	45.09	476,732	44.67
7/27/2026	45.01	45.06	45.01	45.02	305,385	44.60
7/24/2026	44.82	44.99	44.82	44.89	1,117,263	44.48
7/23/2026	44.96	44.97	44.77	44.84	2,375,383	44.43
7/22/2026	45.15	45.20	45.09	45.10	195,155	44.68
7/21/2026	45.31	45.33	45.23	45.23	373,683	44.82
7/20/2026	45.41	45.41	45.31	45.32	188,389	44.90
7/17/2026	45.42	45.44	45.34	45.39	193,599	44.97
7/16/2026	45.49	45.49	45.38	45.42	258,486	45.00
7/15/2026	45.53	45.57	45.48	45.49	399,797	45.07
7/14/2026	45.51	45.61	45.51	45.57	376,897	45.15
7/13/2026	45.59	45.59	45.48	45.54	366,004	45.12
7/10/2026	45.52	45.57	45.51	45.54	316,561	45.12
7/09/2026	45.60	45.62	45.55	45.55	423,161	45.13
7/08/2026	45.51	45.59	45.51	45.55	837,638	45.13
7/07/2026	45.73	45.73	45.59	45.60	415,339	45.18
7/06/2026	45.71	45.74	45.68	45.72	272,034	45.30