SPDR Nuveen ICE High Yield Municipal Bond ETF (HYMB)
NYSEARCA: HYMB · Real-Time Price · USD
24.31
-0.04 (-0.16%)
At close: Aug 6, 2025, 4:00 PM
24.31
0.00 (0.00%)
After-hours: Aug 6, 2025, 8:00 PM EDT
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 24.35 | 24.35 | 24.26 | 24.31 | - | -0.16% | 1,103,457 |
| Aug 5, 2025 | 24.35 | 24.39 | 24.34 | 24.35 | 24.35 | - | 840,508 |
| Aug 4, 2025 | 24.38 | 24.40 | 24.34 | 24.35 | 24.35 | -0.08% | 783,266 |
| Aug 1, 2025 | 24.30 | 24.42 | 24.30 | 24.37 | 24.37 | 0.25% | 1,546,949 |
| Jul 31, 2025 | 24.31 | 24.34 | 24.29 | 24.31 | 24.22 | 0.25% | 620,199 |
| Jul 30, 2025 | 24.29 | 24.35 | 24.25 | 24.25 | 24.16 | -0.37% | 785,481 |
| Jul 29, 2025 | 24.29 | 24.36 | 24.28 | 24.34 | 24.25 | 0.41% | 939,188 |
| Jul 28, 2025 | 24.26 | 24.28 | 24.23 | 24.24 | 24.15 | -0.08% | 1,137,026 |
| Jul 25, 2025 | 24.25 | 24.28 | 24.24 | 24.26 | 24.17 | -0.02% | 971,940 |
| Jul 24, 2025 | 24.21 | 24.27 | 24.19 | 24.27 | 24.17 | 0.10% | 908,949 |
| Jul 23, 2025 | 24.28 | 24.29 | 24.20 | 24.24 | 24.15 | -0.16% | 1,247,818 |
| Jul 22, 2025 | 24.29 | 24.31 | 24.27 | 24.28 | 24.19 | 0.12% | 563,845 |
| Jul 21, 2025 | 24.25 | 24.33 | 24.23 | 24.25 | 24.16 | 0.25% | 1,858,637 |
| Jul 18, 2025 | 24.20 | 24.21 | 24.15 | 24.19 | 24.10 | -0.04% | 1,687,181 |
| Jul 17, 2025 | 24.30 | 24.31 | 24.16 | 24.20 | 24.11 | -0.41% | 1,667,494 |
| Jul 16, 2025 | 24.39 | 24.40 | 24.30 | 24.30 | 24.21 | -0.45% | 1,049,354 |
| Jul 15, 2025 | 24.52 | 24.52 | 24.38 | 24.41 | 24.31 | -0.37% | 821,017 |
| Jul 14, 2025 | 24.52 | 24.55 | 24.47 | 24.50 | 24.40 | -0.04% | 928,587 |
| Jul 11, 2025 | 24.58 | 24.58 | 24.48 | 24.51 | 24.41 | -0.49% | 761,170 |
| Jul 10, 2025 | 24.61 | 24.63 | 24.56 | 24.63 | 24.53 | 0.12% | 815,245 |
| Jul 9, 2025 | 24.59 | 24.63 | 24.57 | 24.60 | 24.50 | 0.16% | 579,289 |
| Jul 8, 2025 | 24.63 | 24.63 | 24.52 | 24.56 | 24.46 | -0.20% | 943,700 |
| Jul 7, 2025 | 24.62 | 24.66 | 24.59 | 24.61 | 24.51 | -0.16% | 868,566 |
| Jul 3, 2025 | 24.64 | 24.68 | 24.63 | 24.65 | 24.55 | -0.12% | 440,289 |
| Jul 2, 2025 | 24.67 | 24.69 | 24.62 | 24.68 | 24.58 | - | 842,030 |
| Jul 1, 2025 | 24.74 | 24.74 | 24.65 | 24.68 | 24.58 | -0.40% | 1,136,771 |
| Jun 30, 2025 | 24.74 | 24.81 | 24.74 | 24.78 | 24.59 | 0.32% | 1,133,349 |
| Jun 27, 2025 | 24.73 | 24.74 | 24.68 | 24.70 | 24.51 | -0.04% | 672,735 |
| Jun 26, 2025 | 24.69 | 24.74 | 24.68 | 24.71 | 24.52 | 0.08% | 578,351 |
| Jun 25, 2025 | 24.70 | 24.73 | 24.66 | 24.69 | 24.50 | -0.08% | 727,934 |
| Jun 24, 2025 | 24.68 | 24.75 | 24.66 | 24.71 | 24.52 | -0.04% | 3,293,254 |
| Jun 23, 2025 | 24.72 | 24.77 | 24.69 | 24.72 | 24.53 | 0.12% | 1,038,337 |
| Jun 20, 2025 | 24.66 | 24.72 | 24.64 | 24.69 | 24.50 | 0.16% | 696,391 |
| Jun 18, 2025 | 24.71 | 24.72 | 24.63 | 24.65 | 24.46 | -0.16% | 673,560 |
| Jun 17, 2025 | 24.70 | 24.71 | 24.67 | 24.69 | 24.50 | 0.20% | 754,037 |
| Jun 16, 2025 | 24.64 | 24.68 | 24.62 | 24.64 | 24.45 | 0.04% | 1,428,071 |
| Jun 13, 2025 | 24.66 | 24.69 | 24.60 | 24.63 | 24.44 | -0.28% | 833,348 |
| Jun 12, 2025 | 24.70 | 24.74 | 24.67 | 24.70 | 24.51 | 0.28% | 1,000,598 |
| Jun 11, 2025 | 24.58 | 24.66 | 24.56 | 24.63 | 24.44 | 0.12% | 1,198,264 |
| Jun 10, 2025 | 24.61 | 24.61 | 24.54 | 24.60 | 24.41 | 0.12% | 1,039,597 |
| Jun 9, 2025 | 24.52 | 24.60 | 24.51 | 24.57 | 24.38 | 0.41% | 2,036,303 |
| Jun 6, 2025 | 24.48 | 24.52 | 24.45 | 24.47 | 24.28 | -0.29% | 955,814 |
| Jun 5, 2025 | 24.62 | 24.64 | 24.52 | 24.54 | 24.35 | -0.20% | 1,159,043 |
| Jun 4, 2025 | 24.62 | 24.63 | 24.56 | 24.59 | 24.40 | 0.24% | 1,697,501 |
| Jun 3, 2025 | 24.54 | 24.56 | 24.45 | 24.53 | 24.34 | 0.04% | 2,232,631 |
| Jun 2, 2025 | 24.63 | 24.69 | 24.50 | 24.52 | 24.33 | -0.77% | 1,537,640 |
| May 30, 2025 | 24.78 | 24.84 | 24.60 | 24.71 | 24.42 | -0.12% | 551,379 |
| May 29, 2025 | 24.67 | 24.75 | 24.64 | 24.74 | 24.45 | 0.12% | 679,316 |
| May 28, 2025 | 24.71 | 24.75 | 24.65 | 24.71 | 24.42 | -0.20% | 874,592 |
| May 27, 2025 | 24.67 | 24.76 | 24.58 | 24.76 | 24.47 | 0.61% | 1,543,052 |