Skip to main content
SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)
NYSEARCA: HYMB · Real-Time Price · USD
25.74
-0.06 (-0.23%)
Jan 29, 2025, 4:00 PM EST - Market closed

HYMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202525.7725.7725.6825.7425.74-0.23%528,623
Jan 28, 202525.7725.8025.7225.8025.800.04%756,371
Jan 27, 202525.7025.8125.6925.7925.790.43%1,143,335
Jan 24, 202525.6825.6825.6125.6825.680.16%1,397,530
Jan 23, 202525.6825.6825.6025.6425.64-0.27%3,245,703
Jan 22, 202525.5725.7125.5725.7125.710.31%2,063,903
Jan 21, 202525.5625.6425.5425.6325.630.39%2,471,298
Jan 17, 202525.5025.5325.4725.5325.530.35%572,430
Jan 16, 202525.2725.5025.2725.4425.440.20%1,071,990
Jan 15, 202525.3525.4325.3325.3925.390.75%1,053,112
Jan 14, 202525.2825.2825.2025.2025.20-0.24%842,946
Jan 13, 202525.3825.3825.2325.2625.26-0.36%926,155
Jan 10, 202525.4325.4325.3225.3525.35-0.55%981,325
Jan 8, 202525.5525.5525.4325.4925.49-0.43%541,841
Jan 7, 202525.6725.6725.5425.6025.60-0.16%771,970
Jan 6, 202525.6025.6625.6025.6425.640.16%707,416
Jan 3, 202525.6525.6725.5825.6025.60-0.08%503,140
Jan 2, 202525.6225.6425.5725.6225.620.16%941,571
Dec 31, 202425.6025.6325.5625.5825.58-0.08%1,105,773
Dec 30, 202425.4525.6325.4525.6025.600.55%1,115,396
Dec 27, 202425.3225.4825.3225.4625.46-990,220
Dec 26, 202425.4225.4725.3325.4625.460.28%1,392,917
Dec 24, 202425.4425.4425.3225.3925.390.04%822,039
Dec 23, 202425.4425.4525.3325.3825.38-0.04%1,479,652
Dec 20, 202425.3725.4725.3725.3925.390.36%1,909,882
Dec 19, 202425.4625.5025.2925.3025.30-1.56%1,283,440
Dec 18, 202425.8625.8625.6725.7025.61-0.58%996,472
Dec 17, 202425.9525.9625.8425.8525.76-0.31%1,842,475
Dec 16, 202425.9126.0125.8825.9325.840.27%2,313,057
Dec 13, 202425.9125.9625.8425.8625.77-0.46%1,006,973
Dec 12, 202426.0526.0525.9225.9825.89-0.38%1,412,358
Dec 11, 202426.1826.1826.0526.0825.99-0.27%698,707
Dec 10, 202426.1826.1826.1326.1526.06-0.11%446,868
Dec 9, 202426.2426.2426.1626.1826.08-0.04%547,154
Dec 6, 202426.1526.2526.1526.1926.09-429,003
Dec 5, 202426.2426.2426.1526.1926.09-0.04%544,149
Dec 4, 202426.1326.2426.1226.2026.100.23%561,009
Dec 3, 202426.2126.2126.1326.1426.05-0.15%493,415
Dec 2, 202426.2526.2526.1126.1826.08-0.19%815,490
Nov 29, 202426.1926.2426.1926.2326.040.27%192,767
Nov 27, 202426.1526.2026.1526.1625.970.19%838,071
Nov 26, 202426.1226.1426.0326.1125.92-0.04%766,986
Nov 25, 202426.1426.1426.0826.1225.930.50%817,722
Nov 22, 202426.0226.0325.9925.9925.810.08%376,213
Nov 21, 202426.0026.0325.9625.9725.79-0.12%876,184
Nov 20, 202426.0026.0325.9126.0025.82-0.04%506,683
Nov 19, 202426.0226.0526.0026.0125.830.08%595,974
Nov 18, 202425.9625.9925.8725.9925.81-0.04%480,442
Nov 15, 202425.8726.0025.8026.0025.820.50%2,007,441
Nov 14, 202425.8825.9125.8525.8725.690.08%475,653
Nov 13, 202425.8725.9425.8425.8525.670.08%330,559
Nov 12, 202425.8825.8925.8125.8325.65-0.15%1,260,389
Nov 11, 202425.8725.8725.7725.8725.690.04%375,501
Nov 8, 202425.8125.8825.7425.8625.681.09%883,271
Nov 7, 202425.6625.6625.5225.5825.400.20%1,616,117
Nov 6, 202425.5525.5925.3825.5325.35-1.54%1,258,314
Nov 5, 202425.8925.9325.8625.9325.750.31%854,973
Nov 4, 202425.8525.8925.8325.8525.670.23%780,039
Nov 1, 202425.8025.9225.7825.7925.61-0.31%870,032
Oct 31, 202425.9125.9225.8325.8725.600.08%323,617
Oct 30, 202425.8925.9125.8225.8525.58-0.12%433,396
Oct 29, 202425.8725.9525.8025.8825.61-669,260
Oct 28, 202425.8525.9225.8525.8825.610.12%671,206
Oct 25, 202425.9126.0325.8425.8525.580.15%455,220
Oct 24, 202425.5726.0725.5725.8125.540.16%825,149
Oct 23, 202425.9525.9525.7425.7725.50-0.77%698,083
Oct 22, 202426.0926.0925.9425.9725.69-0.35%1,356,491
Oct 21, 202426.0926.1326.0626.0625.78-0.50%614,425
Oct 18, 202426.2126.2226.1726.1925.910.11%343,046
Oct 17, 202426.1526.1926.1126.1625.88-0.15%1,145,642
Oct 16, 202426.2026.2026.1426.2025.920.15%860,410
Oct 15, 202426.1226.1726.1026.1625.880.38%474,819
Oct 14, 202426.1026.1026.0226.0625.78-0.27%286,358
Oct 11, 202426.1026.1326.0626.1325.850.11%404,932
Oct 10, 202426.1026.1126.0426.1025.820.19%449,693
Oct 9, 202426.0126.0726.0126.0525.77-0.19%332,142
Oct 8, 202426.0026.1126.0026.1025.820.27%468,788
Oct 7, 202426.0626.1226.0126.0325.75-0.46%1,295,943
Oct 4, 202426.2026.2526.1326.1525.87-0.42%662,130
Oct 3, 202426.2826.3326.2126.2625.98-0.19%462,860
Oct 2, 202426.2526.3126.1826.3126.030.27%507,571
Oct 1, 202426.1826.2826.1826.2425.96-0.11%618,175
Sep 30, 202426.2126.3126.2026.2725.900.23%985,068
Sep 27, 202426.1826.2126.1426.2125.840.42%601,327
Sep 26, 202426.1526.1526.0826.1025.730.08%568,326
Sep 25, 202426.2226.2226.0826.0825.71-408,567
Sep 24, 202426.1226.1526.0726.0825.710.04%2,230,066
Sep 23, 202426.2326.2426.0726.0725.70-0.65%3,222,681
Sep 20, 202426.2126.2526.1726.2425.870.15%564,339
Sep 19, 202426.1826.2226.1326.2025.83-0.08%550,188
Sep 18, 202426.2326.3126.1926.2225.85-0.11%735,592
Sep 17, 202426.2526.2526.1926.2525.88-0.04%446,464
Sep 16, 202426.2326.2626.2026.2625.890.27%594,766
Sep 13, 202426.1926.2326.1826.1925.820.08%568,296
Sep 12, 202426.2226.2226.1526.1725.80-0.04%552,962
Sep 11, 202426.1726.2126.1526.1825.81-948,521
Sep 10, 202426.1526.1926.1126.1825.810.19%839,808
Sep 9, 202426.1126.1526.0826.1325.760.04%453,835
Sep 6, 202426.1026.1526.0626.1225.750.15%680,276
Sep 5, 202426.0726.0925.9426.0825.710.12%800,913