Skip to main content
SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)
NYSEARCA: HYMB · Real-Time Price · USD
25.99
+0.02 (0.08%)
Nov 22, 2024, 3:59 PM EST - Market closed

HYMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.0226.0325.9925.9925.990.08%376,213
Nov 21, 202426.0026.0325.9625.9725.97-0.12%876,184
Nov 20, 202426.0026.0325.9126.0026.00-0.04%506,683
Nov 19, 202426.0226.0526.0026.0126.010.08%595,974
Nov 18, 202425.9625.9925.8725.9925.99-0.04%480,442
Nov 15, 202425.8726.0025.8026.0026.000.50%2,007,441
Nov 14, 202425.8825.9125.8525.8725.870.08%475,653
Nov 13, 202425.8725.9425.8425.8525.850.08%330,559
Nov 12, 202425.8825.8925.8125.8325.83-0.15%1,260,389
Nov 11, 202425.8725.8725.7725.8725.870.04%375,501
Nov 8, 202425.8125.8825.7425.8625.861.09%883,271
Nov 7, 202425.6625.6625.5225.5825.580.20%1,616,117
Nov 6, 202425.5525.5925.3825.5325.53-1.54%1,258,314
Nov 5, 202425.8925.9325.8625.9325.930.31%854,973
Nov 4, 202425.8525.8925.8325.8525.850.23%780,039
Nov 1, 202425.8025.9225.7825.7925.79-0.31%870,032
Oct 31, 202425.9125.9225.8325.8725.780.08%323,617
Oct 30, 202425.8925.9125.8225.8525.76-0.12%433,396
Oct 29, 202425.8725.9525.8025.8825.79-669,260
Oct 28, 202425.8525.9225.8525.8825.790.12%671,206
Oct 25, 202425.9126.0325.8425.8525.760.15%455,220
Oct 24, 202425.5726.0725.5725.8125.720.16%825,149
Oct 23, 202425.9525.9525.7425.7725.68-0.77%698,083
Oct 22, 202426.0926.0925.9425.9725.88-0.35%1,356,491
Oct 21, 202426.0926.1326.0626.0625.97-0.50%614,425
Oct 18, 202426.2126.2226.1726.1926.100.11%343,046
Oct 17, 202426.1526.1926.1126.1626.07-0.15%1,145,642
Oct 16, 202426.2026.2026.1426.2026.110.15%860,410
Oct 15, 202426.1226.1726.1026.1626.070.38%474,819
Oct 14, 202426.1026.1026.0226.0625.97-0.27%286,358
Oct 11, 202426.1026.1326.0626.1326.040.11%404,932
Oct 10, 202426.1026.1126.0426.1026.010.19%449,693
Oct 9, 202426.0126.0726.0126.0525.96-0.19%332,142
Oct 8, 202426.0026.1126.0026.1026.010.27%468,788
Oct 7, 202426.0626.1226.0126.0325.94-0.46%1,295,943
Oct 4, 202426.2026.2526.1326.1526.06-0.42%662,130
Oct 3, 202426.2826.3326.2126.2626.17-0.19%462,860
Oct 2, 202426.2526.3126.1826.3126.220.27%507,571
Oct 1, 202426.1826.2826.1826.2426.15-0.11%618,175
Sep 30, 202426.2126.3126.2026.2726.090.23%985,068
Sep 27, 202426.1826.2126.1426.2126.030.42%601,327
Sep 26, 202426.1526.1526.0826.1025.920.08%568,326
Sep 25, 202426.2226.2226.0826.0825.90-408,567
Sep 24, 202426.1226.1526.0726.0825.900.04%2,230,066
Sep 23, 202426.2326.2426.0726.0725.89-0.65%3,222,681
Sep 20, 202426.2126.2526.1726.2426.060.15%564,339
Sep 19, 202426.1826.2226.1326.2026.02-0.08%550,188
Sep 18, 202426.2326.3126.1926.2226.04-0.11%735,592
Sep 17, 202426.2526.2526.1926.2526.07-0.04%446,464
Sep 16, 202426.2326.2626.2026.2626.080.27%594,766
Sep 13, 202426.1926.2326.1826.1926.010.08%568,296
Sep 12, 202426.2226.2226.1526.1725.99-0.04%552,962
Sep 11, 202426.1726.2126.1526.1826.00-948,521
Sep 10, 202426.1526.1926.1126.1826.000.19%839,808
Sep 9, 202426.1126.1526.0826.1325.950.04%453,835
Sep 6, 202426.1026.1526.0626.1225.940.15%680,276
Sep 5, 202426.0726.0925.9426.0825.900.12%800,913
Sep 4, 202425.9526.0525.9326.0525.870.46%1,966,765
Sep 3, 202425.9125.9625.8825.9325.750.15%439,038
Aug 30, 202425.9525.9825.8725.8925.62-551,686
Aug 29, 202425.9925.9925.8825.8925.62-0.23%824,227
Aug 28, 202425.9925.9925.9325.9525.68-0.19%599,502
Aug 27, 202426.0226.0925.9926.0025.73-0.23%476,506
Aug 26, 202426.1026.1626.0626.0625.79-0.11%820,210
Aug 23, 202426.0226.0926.0026.0925.820.46%786,889
Aug 22, 202426.0326.0325.9425.9725.70-0.23%370,264
Aug 21, 202426.0726.0726.0026.0325.76-0.08%561,001
Aug 20, 202426.0226.0526.0126.0525.780.19%764,261
Aug 19, 202425.9926.0325.9826.0025.730.04%493,205
Aug 16, 202425.9626.0225.9625.9925.720.12%313,925
Aug 15, 202425.9725.9825.9325.9625.69-0.35%560,969
Aug 14, 202425.9926.0725.9926.0525.780.15%496,100
Aug 13, 202425.9326.0325.9226.0125.740.23%802,769
Aug 12, 202425.8825.9625.8325.9525.680.31%985,856
Aug 9, 202425.8625.8825.8525.8725.600.19%395,554
Aug 8, 202425.8025.8325.7625.8225.550.12%930,084
Aug 7, 202425.9725.9725.7925.7925.52-0.73%1,703,854
Aug 6, 202426.2126.2125.9525.9825.71-0.38%2,206,422
Aug 5, 202426.1626.1826.0626.0825.81-1,011,430
Aug 2, 202426.1026.1026.0226.0825.810.27%1,289,012
Aug 1, 202425.8826.0125.8626.0125.740.19%4,201,675
Jul 31, 202425.8925.9825.8625.9625.600.35%492,393
Jul 30, 202425.8725.8925.8325.8725.51-0.04%457,748
Jul 29, 202425.7825.8925.7725.8825.520.47%1,058,374
Jul 26, 202425.7125.7825.7025.7625.400.47%524,685
Jul 25, 202425.6425.6925.6225.6425.280.23%573,877
Jul 24, 202425.6825.7125.5825.5825.22-0.20%612,812
Jul 23, 202425.6825.7025.6325.6325.27-0.27%702,845
Jul 22, 202425.8225.8225.6725.7025.34-0.23%736,096
Jul 19, 202425.8225.8225.7425.7625.40-0.31%362,689
Jul 18, 202425.8125.8425.8025.8425.480.04%392,434
Jul 17, 202425.8325.8625.8125.8325.47-0.04%429,671
Jul 16, 202425.7925.8425.7925.8425.480.31%796,722
Jul 15, 202425.8025.8025.7325.7625.40-0.23%587,481
Jul 12, 202425.8325.8725.8025.8225.460.12%527,788
Jul 11, 202425.8125.8225.7625.7925.430.27%913,547
Jul 10, 202425.7425.7425.6925.7225.360.12%406,773
Jul 9, 202425.7425.7425.6725.6925.33-0.08%419,839
Jul 8, 202425.7225.7325.6825.7125.350.08%629,057
Jul 5, 202425.7125.7425.6625.6925.330.20%1,076,714