SPDR Nuveen ICE High Yield Municipal Bond ETF (HYMB)
NYSEARCA: HYMB · Real-Time Price · USD
25.16
-0.04 (-0.16%)
Oct 30, 2025, 11:20 AM EDT - Market open
HYMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 25.29 | 25.29 | 25.19 | 25.20 | 25.20 | -0.24% | 602,544 |
| Oct 28, 2025 | 25.25 | 25.30 | 25.25 | 25.26 | 25.26 | 0.04% | 444,750 |
| Oct 27, 2025 | 25.25 | 25.30 | 25.25 | 25.25 | 25.25 | -0.12% | 523,300 |
| Oct 24, 2025 | 25.32 | 25.32 | 25.24 | 25.28 | 25.28 | 0.12% | 403,877 |
| Oct 23, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | -0.12% | 323,689 |
| Oct 22, 2025 | 25.25 | 25.28 | 25.21 | 25.28 | 25.28 | 0.24% | 466,446 |
| Oct 21, 2025 | 25.22 | 25.23 | 25.20 | 25.22 | 25.22 | 0.12% | 849,081 |
| Oct 20, 2025 | 25.20 | 25.23 | 25.19 | 25.19 | 25.19 | 0.04% | 720,754 |
| Oct 17, 2025 | 25.18 | 25.18 | 25.14 | 25.18 | 25.18 | 0.08% | 761,119 |
| Oct 16, 2025 | 25.07 | 25.17 | 25.07 | 25.16 | 25.16 | 0.20% | 1,147,937 |
| Oct 15, 2025 | 25.05 | 25.12 | 25.04 | 25.11 | 25.11 | 0.28% | 949,058 |
| Oct 14, 2025 | 25.03 | 25.06 | 25.02 | 25.04 | 25.04 | 0.12% | 610,154 |
| Oct 13, 2025 | 24.96 | 25.02 | 24.91 | 25.01 | 25.01 | 0.32% | 881,133 |
| Oct 10, 2025 | 24.95 | 24.95 | 24.83 | 24.93 | 24.93 | 0.32% | 716,576 |
| Oct 9, 2025 | 24.85 | 24.95 | 24.80 | 24.85 | 24.85 | -0.24% | 1,166,280 |
| Oct 8, 2025 | 24.90 | 24.94 | 24.87 | 24.91 | 24.91 | -0.08% | 592,521 |
| Oct 7, 2025 | 24.86 | 24.93 | 24.86 | 24.93 | 24.93 | 0.12% | 606,395 |
| Oct 6, 2025 | 24.86 | 24.90 | 24.83 | 24.90 | 24.90 | 0.04% | 811,027 |
| Oct 3, 2025 | 24.91 | 24.92 | 24.86 | 24.89 | 24.89 | 0.08% | 543,960 |
| Oct 2, 2025 | 24.86 | 24.91 | 24.80 | 24.87 | 24.87 | -0.04% | 718,917 |
| Oct 1, 2025 | 24.88 | 24.91 | 24.86 | 24.88 | 24.88 | -0.20% | 453,738 |
| Sep 30, 2025 | 24.95 | 24.95 | 24.89 | 24.93 | 24.83 | 0.04% | 522,922 |
| Sep 29, 2025 | 24.87 | 24.93 | 24.87 | 24.92 | 24.82 | 0.24% | 450,039 |
| Sep 26, 2025 | 24.86 | 24.86 | 24.84 | 24.86 | 24.77 | 0.04% | 363,470 |
| Sep 25, 2025 | 24.87 | 24.87 | 24.80 | 24.85 | 24.76 | -0.08% | 476,899 |
| Sep 24, 2025 | 24.83 | 24.87 | 24.83 | 24.87 | 24.78 | -0.04% | 284,676 |
| Sep 23, 2025 | 24.94 | 24.94 | 24.83 | 24.88 | 24.79 | -0.16% | 502,542 |
| Sep 22, 2025 | 24.93 | 24.93 | 24.90 | 24.92 | 24.82 | 0.04% | 510,697 |
| Sep 19, 2025 | 24.89 | 24.92 | 24.85 | 24.91 | 24.81 | -0.04% | 619,092 |
| Sep 18, 2025 | 24.90 | 24.94 | 24.85 | 24.92 | 24.82 | -0.08% | 651,999 |
| Sep 17, 2025 | 24.94 | 25.03 | 24.92 | 24.94 | 24.84 | 0.04% | 506,265 |
| Sep 16, 2025 | 24.93 | 24.96 | 24.90 | 24.93 | 24.83 | 0.12% | 479,704 |
| Sep 15, 2025 | 24.93 | 24.94 | 24.87 | 24.90 | 24.81 | 0.12% | 799,062 |
| Sep 12, 2025 | 24.85 | 24.89 | 24.83 | 24.87 | 24.78 | -0.20% | 683,768 |
| Sep 11, 2025 | 24.87 | 24.94 | 24.85 | 24.92 | 24.82 | 0.40% | 676,525 |
| Sep 10, 2025 | 24.70 | 24.84 | 24.70 | 24.82 | 24.73 | 0.53% | 704,083 |
| Sep 9, 2025 | 24.66 | 24.77 | 24.60 | 24.69 | 24.60 | - | 896,968 |
| Sep 8, 2025 | 24.51 | 24.70 | 24.51 | 24.69 | 24.60 | 0.73% | 1,198,406 |
| Sep 5, 2025 | 24.42 | 24.52 | 24.37 | 24.51 | 24.42 | 0.95% | 684,480 |
| Sep 4, 2025 | 24.25 | 24.29 | 24.21 | 24.28 | 24.19 | 0.37% | 784,248 |
| Sep 3, 2025 | 24.12 | 24.21 | 24.11 | 24.19 | 24.10 | 0.33% | 704,989 |
| Sep 2, 2025 | 24.06 | 24.12 | 24.03 | 24.11 | 24.02 | -0.29% | 1,598,143 |
| Aug 29, 2025 | 24.17 | 24.24 | 24.17 | 24.18 | 24.00 | -0.08% | 1,008,791 |
| Aug 28, 2025 | 24.18 | 24.23 | 24.18 | 24.20 | 24.02 | - | 728,817 |
| Aug 27, 2025 | 24.17 | 24.22 | 24.16 | 24.20 | 24.02 | 0.12% | 1,194,996 |
| Aug 26, 2025 | 24.17 | 24.20 | 24.16 | 24.17 | 23.99 | -0.08% | 1,217,047 |
| Aug 25, 2025 | 24.18 | 24.21 | 24.16 | 24.19 | 24.01 | -0.12% | 1,048,994 |
| Aug 22, 2025 | 24.17 | 24.26 | 24.14 | 24.22 | 24.04 | 0.29% | 1,634,303 |
| Aug 21, 2025 | 24.15 | 24.16 | 24.10 | 24.15 | 23.97 | -0.08% | 669,386 |
| Aug 20, 2025 | 24.21 | 24.22 | 24.13 | 24.17 | 23.99 | -0.04% | 994,715 |