SPDR Nuveen ICE Municipal Bond ETF (TFI)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	44.39	44.39	44.20	44.25	1,004,392	44.25
6/05/2025	44.37	44.42	44.28	44.32	1,102,410	44.32
6/04/2025	44.35	44.41	44.32	44.33	957,940	44.33
6/03/2025	44.27	44.30	44.22	44.25	893,242	44.25
6/02/2025	44.30	44.37	44.22	44.27	881,677	44.27
5/30/2025	44.51	44.53	44.44	44.44	368,124	44.44
5/29/2025	44.41	44.57	44.41	44.54	592,032	44.54
5/28/2025	44.51	44.52	44.42	44.50	348,957	44.50
5/27/2025	44.41	44.54	44.41	44.53	1,146,234	44.53
5/23/2025	44.42	44.45	44.38	44.41	895,175	44.41
5/22/2025	44.28	44.42	44.23	44.40	1,056,329	44.40
5/21/2025	44.43	44.46	44.25	44.32	1,764,212	44.32
5/20/2025	44.52	44.53	44.45	44.50	375,394	44.50
5/19/2025	44.39	44.57	44.37	44.56	619,147	44.56
5/16/2025	44.68	44.68	44.56	44.59	749,056	44.59
5/15/2025	44.47	44.65	44.45	44.54	1,185,159	44.54
5/14/2025	44.48	44.51	44.38	44.38	1,047,499	44.38
5/13/2025	44.45	44.56	44.44	44.55	449,121	44.55
5/12/2025	44.54	44.54	44.40	44.47	1,820,446	44.47
5/09/2025	44.56	44.61	44.48	44.51	928,033	44.51
5/08/2025	44.60	44.63	44.48	44.49	947,359	44.49
5/07/2025	44.51	44.62	44.51	44.60	628,168	44.60
5/06/2025	44.37	44.56	44.36	44.53	521,767	44.53
5/05/2025	44.45	44.45	44.37	44.40	1,652,670	44.40
5/02/2025	44.43	44.49	44.40	44.43	597,727	44.43
5/01/2025	44.55	44.63	44.46	44.53	626,220	44.53
4/30/2025	44.47	44.68	44.47	44.68	614,008	44.56
4/29/2025	44.41	44.57	44.41	44.54	1,252,095	44.42
4/28/2025	44.25	44.52	44.25	44.47	2,595,573	44.35
4/25/2025	44.48	44.48	44.34	44.37	880,168	44.25
4/24/2025	44.27	44.35	44.22	44.29	2,252,261	44.17
4/23/2025	44.20	44.49	44.05	44.10	1,462,410	43.98
4/22/2025	44.01	44.05	43.77	43.97	888,466	43.85
4/21/2025	44.16	44.19	43.87	43.99	1,747,443	43.87
4/17/2025	44.23	44.30	44.11	44.23	1,470,809	44.11
4/16/2025	44.19	44.26	44.13	44.22	1,549,141	44.10
4/15/2025	43.96	44.18	43.96	44.11	1,657,264	43.99
4/14/2025	43.92	44.15	43.92	44.06	2,573,387	43.94
4/11/2025	43.70	43.79	43.09	43.63	3,091,507	43.51
4/10/2025	44.46	44.54	43.78	43.94	3,746,797	43.82
4/09/2025	42.98	43.98	42.84	43.89	7,250,530	43.77
4/08/2025	44.12	44.35	43.62	43.80	3,982,633	43.68
4/07/2025	45.13	45.25	44.28	44.47	4,900,515	44.35
4/04/2025	45.63	45.69	45.37	45.40	2,140,630	45.28
4/03/2025	45.39	45.47	45.29	45.33	1,917,848	45.21
4/02/2025	45.18	45.19	45.06	45.12	1,637,865	45.00
4/01/2025	45.12	45.19	45.06	45.13	893,721	45.01
3/31/2025	45.05	45.07	44.98	45.07	768,898	44.83
3/28/2025	44.90	45.01	44.90	44.93	12,756,081	44.69
3/27/2025	44.82	44.86	44.79	44.81	2,202,797	44.57
3/26/2025	45.27	45.27	44.94	44.94	865,992	44.70
3/25/2025	45.25	45.26	45.18	45.18	766,693	44.94
3/24/2025	45.35	45.35	45.13	45.26	1,638,768	45.02
3/21/2025	45.41	45.45	45.27	45.32	567,870	45.08
3/20/2025	45.53	45.57	45.36	45.39	978,150	45.15
3/19/2025	45.18	45.37	45.18	45.33	1,171,729	45.09
3/18/2025	45.39	45.41	45.33	45.37	494,951	45.13
3/17/2025	45.35	45.39	45.33	45.36	777,506	45.12
3/14/2025	45.33	45.38	45.30	45.31	7,656,743	45.07
3/13/2025	45.49	45.49	45.24	45.37	1,728,957	45.13
3/12/2025	45.71	45.71	45.40	45.45	908,219	45.21
3/11/2025	45.77	45.78	45.59	45.61	1,087,444	45.37
3/10/2025	45.84	45.85	45.74	45.77	923,157	45.53
3/07/2025	45.73	45.84	45.61	45.69	1,210,720	45.45