SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)
NYSEARCA: HYMB · Real-Time Price · USD
24.60
+0.01 (0.04%)
Jun 5, 2025, 9:33 AM - Market open
HYMB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 24.62 | 24.63 | 24.56 | 24.59 | 24.59 | 0.24% | 1,697,501 |
Jun 3, 2025 | 24.54 | 24.56 | 24.45 | 24.53 | 24.53 | 0.04% | 2,232,631 |
Jun 2, 2025 | 24.63 | 24.69 | 24.50 | 24.52 | 24.52 | -0.77% | 1,537,640 |
May 30, 2025 | 24.78 | 24.84 | 24.60 | 24.71 | 24.61 | -0.12% | 551,379 |
May 29, 2025 | 24.67 | 24.75 | 24.64 | 24.74 | 24.64 | 0.12% | 679,316 |
May 28, 2025 | 24.71 | 24.75 | 24.65 | 24.71 | 24.61 | -0.20% | 874,592 |
May 27, 2025 | 24.67 | 24.76 | 24.58 | 24.76 | 24.66 | 0.61% | 1,543,052 |
May 23, 2025 | 24.60 | 24.64 | 24.59 | 24.61 | 24.52 | 0.24% | 762,939 |
May 22, 2025 | 24.55 | 24.57 | 24.45 | 24.55 | 24.46 | 0.08% | 2,192,463 |
May 21, 2025 | 24.66 | 24.66 | 24.50 | 24.53 | 24.44 | -0.57% | 1,909,211 |
May 20, 2025 | 24.72 | 24.73 | 24.64 | 24.67 | 24.57 | -0.16% | 1,026,368 |
May 19, 2025 | 24.58 | 24.71 | 24.54 | 24.71 | 24.61 | -0.12% | 1,491,087 |
May 16, 2025 | 24.69 | 24.74 | 24.64 | 24.74 | 24.64 | 0.32% | 1,411,102 |
May 15, 2025 | 24.52 | 24.71 | 24.52 | 24.66 | 24.56 | 0.61% | 863,526 |
May 14, 2025 | 24.57 | 24.59 | 24.49 | 24.51 | 24.42 | -0.33% | 2,467,546 |
May 13, 2025 | 24.57 | 24.66 | 24.54 | 24.59 | 24.50 | 0.12% | 1,562,960 |
May 12, 2025 | 24.58 | 24.59 | 24.47 | 24.56 | 24.47 | 0.04% | 2,134,733 |
May 9, 2025 | 24.58 | 24.64 | 24.54 | 24.55 | 24.46 | -0.16% | 1,190,485 |
May 8, 2025 | 24.64 | 24.67 | 24.55 | 24.59 | 24.50 | -0.32% | 1,125,120 |
May 7, 2025 | 24.62 | 24.67 | 24.58 | 24.67 | 24.57 | 0.24% | 708,986 |
May 6, 2025 | 24.52 | 24.63 | 24.50 | 24.61 | 24.52 | 0.29% | 721,965 |
May 5, 2025 | 24.60 | 24.62 | 24.49 | 24.54 | 24.45 | -0.20% | 1,274,883 |
May 2, 2025 | 24.57 | 24.65 | 24.53 | 24.59 | 24.50 | -0.28% | 1,530,335 |
May 1, 2025 | 24.85 | 24.85 | 24.60 | 24.66 | 24.56 | -0.72% | 2,550,550 |
Apr 30, 2025 | 24.77 | 24.86 | 24.75 | 24.84 | 24.65 | 0.40% | 735,557 |
Apr 29, 2025 | 24.61 | 24.79 | 24.61 | 24.74 | 24.55 | 0.37% | 869,049 |
Apr 28, 2025 | 24.67 | 24.71 | 24.63 | 24.65 | 24.46 | -0.04% | 1,165,713 |
Apr 25, 2025 | 24.66 | 24.73 | 24.66 | 24.66 | 24.47 | 0.24% | 1,078,519 |
Apr 24, 2025 | 24.58 | 24.73 | 24.45 | 24.60 | 24.41 | 0.61% | 1,833,048 |
Apr 23, 2025 | 24.70 | 24.85 | 24.45 | 24.45 | 24.26 | 0.45% | 1,719,647 |
Apr 22, 2025 | 24.49 | 24.52 | 24.25 | 24.34 | 24.15 | -0.16% | 1,374,213 |
Apr 21, 2025 | 24.44 | 24.52 | 24.26 | 24.38 | 24.19 | -0.33% | 1,999,695 |
Apr 17, 2025 | 24.42 | 24.50 | 24.38 | 24.46 | 24.27 | 0.29% | 1,714,762 |
Apr 16, 2025 | 24.41 | 24.53 | 24.32 | 24.39 | 24.20 | 0.25% | 1,842,569 |
Apr 15, 2025 | 24.29 | 24.44 | 24.29 | 24.33 | 24.14 | 0.16% | 1,636,027 |
Apr 14, 2025 | 24.41 | 24.51 | 24.29 | 24.29 | 24.10 | 0.37% | 2,411,082 |
Apr 11, 2025 | 23.99 | 24.25 | 23.72 | 24.20 | 24.01 | -0.62% | 3,187,315 |
Apr 10, 2025 | 24.20 | 24.71 | 24.20 | 24.35 | 24.16 | 0.50% | 2,316,387 |
Apr 9, 2025 | 23.68 | 24.42 | 23.51 | 24.23 | 24.04 | 0.37% | 5,059,977 |
Apr 8, 2025 | 24.38 | 24.45 | 24.11 | 24.14 | 23.95 | -1.27% | 6,170,285 |
Apr 7, 2025 | 25.11 | 25.20 | 24.45 | 24.45 | 24.26 | -3.85% | 4,369,797 |
Apr 4, 2025 | 25.42 | 25.59 | 25.40 | 25.43 | 25.23 | 0.16% | 1,470,310 |
Apr 3, 2025 | 25.34 | 25.48 | 25.34 | 25.39 | 25.19 | 0.36% | 1,039,776 |
Apr 2, 2025 | 25.35 | 25.35 | 25.23 | 25.30 | 25.11 | - | 1,355,273 |
Apr 1, 2025 | 25.23 | 25.36 | 25.23 | 25.30 | 25.11 | 0.32% | 1,036,495 |
Mar 31, 2025 | 25.27 | 25.28 | 25.17 | 25.22 | 24.93 | 0.12% | 1,386,791 |
Mar 28, 2025 | 25.19 | 25.29 | 25.17 | 25.19 | 24.90 | 0.28% | 1,653,320 |
Mar 27, 2025 | 25.20 | 25.20 | 25.08 | 25.12 | 24.84 | -0.32% | 3,854,207 |
Mar 26, 2025 | 25.45 | 25.45 | 25.18 | 25.20 | 24.91 | -0.94% | 1,545,807 |
Mar 25, 2025 | 25.55 | 25.55 | 25.43 | 25.44 | 25.15 | -0.47% | 1,021,627 |