SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)
NYSEARCA: HYMB · Real-Time Price · USD
24.56
+0.01 (0.04%)
May 12, 2025, 4:00 PM - Market closed
HYMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.58 | 24.59 | 24.47 | 24.56 | 24.56 | 0.04% | 2,134,733 |
| May 9, 2025 | 24.58 | 24.64 | 24.54 | 24.55 | 24.55 | -0.16% | 1,190,485 |
| May 8, 2025 | 24.64 | 24.67 | 24.55 | 24.59 | 24.59 | -0.32% | 1,125,120 |
| May 7, 2025 | 24.62 | 24.67 | 24.58 | 24.67 | 24.67 | 0.24% | 708,986 |
| May 6, 2025 | 24.52 | 24.63 | 24.50 | 24.61 | 24.61 | 0.29% | 721,965 |
| May 5, 2025 | 24.60 | 24.62 | 24.49 | 24.54 | 24.54 | -0.20% | 1,274,883 |
| May 2, 2025 | 24.57 | 24.65 | 24.53 | 24.59 | 24.59 | -0.28% | 1,530,335 |
| May 1, 2025 | 24.85 | 24.85 | 24.60 | 24.66 | 24.66 | -0.72% | 2,550,550 |
| Apr 30, 2025 | 24.77 | 24.86 | 24.75 | 24.84 | 24.74 | 0.40% | 735,557 |
| Apr 29, 2025 | 24.61 | 24.79 | 24.61 | 24.74 | 24.65 | 0.37% | 869,049 |
| Apr 28, 2025 | 24.67 | 24.71 | 24.63 | 24.65 | 24.56 | -0.04% | 1,165,713 |
| Apr 25, 2025 | 24.66 | 24.73 | 24.66 | 24.66 | 24.57 | 0.24% | 1,078,519 |
| Apr 24, 2025 | 24.58 | 24.73 | 24.45 | 24.60 | 24.51 | 0.61% | 1,833,048 |
| Apr 23, 2025 | 24.70 | 24.85 | 24.45 | 24.45 | 24.36 | 0.45% | 1,719,647 |
| Apr 22, 2025 | 24.49 | 24.52 | 24.25 | 24.34 | 24.25 | -0.16% | 1,374,213 |
| Apr 21, 2025 | 24.44 | 24.52 | 24.26 | 24.38 | 24.29 | -0.33% | 1,999,695 |
| Apr 17, 2025 | 24.42 | 24.50 | 24.38 | 24.46 | 24.37 | 0.29% | 1,714,762 |
| Apr 16, 2025 | 24.41 | 24.53 | 24.32 | 24.39 | 24.30 | 0.25% | 1,842,569 |
| Apr 15, 2025 | 24.29 | 24.44 | 24.29 | 24.33 | 24.24 | 0.16% | 1,636,027 |
| Apr 14, 2025 | 24.41 | 24.51 | 24.29 | 24.29 | 24.20 | 0.37% | 2,411,082 |
| Apr 11, 2025 | 23.99 | 24.25 | 23.72 | 24.20 | 24.11 | -0.62% | 3,187,315 |
| Apr 10, 2025 | 24.20 | 24.71 | 24.20 | 24.35 | 24.26 | 0.50% | 2,316,387 |
| Apr 9, 2025 | 23.68 | 24.42 | 23.51 | 24.23 | 24.14 | 0.37% | 5,059,977 |
| Apr 8, 2025 | 24.38 | 24.45 | 24.11 | 24.14 | 24.05 | -1.27% | 6,170,285 |
| Apr 7, 2025 | 25.11 | 25.20 | 24.45 | 24.45 | 24.36 | -3.85% | 4,369,797 |
| Apr 4, 2025 | 25.42 | 25.59 | 25.40 | 25.43 | 25.33 | 0.16% | 1,470,310 |
| Apr 3, 2025 | 25.34 | 25.48 | 25.34 | 25.39 | 25.29 | 0.36% | 1,039,776 |
| Apr 2, 2025 | 25.35 | 25.35 | 25.23 | 25.30 | 25.20 | - | 1,355,273 |
| Apr 1, 2025 | 25.23 | 25.36 | 25.23 | 25.30 | 25.20 | 0.32% | 1,036,495 |
| Mar 31, 2025 | 25.27 | 25.28 | 25.17 | 25.22 | 25.03 | 0.12% | 1,386,791 |
| Mar 28, 2025 | 25.19 | 25.29 | 25.17 | 25.19 | 25.00 | 0.28% | 1,653,320 |
| Mar 27, 2025 | 25.20 | 25.20 | 25.08 | 25.12 | 24.93 | -0.32% | 3,854,207 |
| Mar 26, 2025 | 25.45 | 25.45 | 25.18 | 25.20 | 25.01 | -0.94% | 1,545,807 |
| Mar 25, 2025 | 25.55 | 25.55 | 25.43 | 25.44 | 25.25 | -0.47% | 1,021,627 |
| Mar 24, 2025 | 25.65 | 25.78 | 25.51 | 25.56 | 25.37 | -0.27% | 661,850 |
| Mar 21, 2025 | 25.67 | 25.72 | 25.60 | 25.63 | 25.44 | -0.16% | 432,843 |
| Mar 20, 2025 | 25.65 | 25.74 | 25.65 | 25.67 | 25.48 | 0.20% | 460,225 |
| Mar 19, 2025 | 25.57 | 25.65 | 25.52 | 25.62 | 25.43 | 0.08% | 449,831 |
| Mar 18, 2025 | 25.54 | 25.64 | 25.53 | 25.60 | 25.41 | 0.08% | 691,359 |
| Mar 17, 2025 | 25.58 | 25.62 | 25.53 | 25.58 | 25.39 | 0.24% | 603,033 |
| Mar 14, 2025 | 25.47 | 25.56 | 25.47 | 25.52 | 25.33 | 0.12% | 1,042,916 |
| Mar 13, 2025 | 25.48 | 25.57 | 25.40 | 25.49 | 25.30 | -0.04% | 855,748 |
| Mar 12, 2025 | 25.62 | 25.63 | 25.48 | 25.50 | 25.31 | -0.47% | 1,162,418 |
| Mar 11, 2025 | 25.77 | 25.77 | 25.60 | 25.62 | 25.43 | -0.47% | 1,134,460 |
| Mar 10, 2025 | 25.76 | 25.79 | 25.72 | 25.74 | 25.55 | 0.23% | 526,078 |
| Mar 7, 2025 | 25.70 | 25.76 | 25.62 | 25.68 | 25.49 | -0.16% | 998,521 |
| Mar 6, 2025 | 25.72 | 25.74 | 25.66 | 25.72 | 25.53 | 0.08% | 1,531,700 |
| Mar 5, 2025 | 25.80 | 25.85 | 25.67 | 25.70 | 25.51 | -0.19% | 1,671,029 |
| Mar 4, 2025 | 25.98 | 25.98 | 25.71 | 25.75 | 25.56 | -0.73% | 1,289,221 |
| Mar 3, 2025 | 25.80 | 25.94 | 25.80 | 25.94 | 25.75 | -0.42% | 809,159 |