State Street SPDR Nuveen ICE High Yield Municipal Bond ETF (HYMB)
NYSEARCA: HYMB · Real-Time Price · USD
25.18
-0.02 (-0.06%)
Apr 20, 2026, 10:51 AM EDT - Market open
HYMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 25.15 | 25.22 | 25.15 | 25.18 | - | -0.06% | 241,329 |
| Apr 17, 2026 | 25.15 | 25.21 | 25.14 | 25.19 | 25.19 | 0.36% | 1,162,011 |
| Apr 16, 2026 | 25.12 | 25.12 | 25.07 | 25.10 | 25.10 | 0.08% | 808,340 |
| Apr 15, 2026 | 25.13 | 25.13 | 25.06 | 25.08 | 25.08 | -0.16% | 1,038,346 |
| Apr 14, 2026 | 25.13 | 25.13 | 25.07 | 25.12 | 25.12 | 0.12% | 779,660 |
| Apr 13, 2026 | 25.08 | 25.10 | 25.02 | 25.09 | 25.09 | 0.08% | 827,167 |
| Apr 10, 2026 | 25.12 | 25.12 | 25.01 | 25.07 | 25.07 | -0.04% | 972,742 |
| Apr 9, 2026 | 25.04 | 25.09 | 25.01 | 25.08 | 25.08 | 0.20% | 819,320 |
| Apr 8, 2026 | 25.07 | 25.14 | 24.99 | 25.03 | 25.03 | 0.60% | 1,210,091 |
| Apr 7, 2026 | 24.92 | 24.93 | 24.86 | 24.88 | 24.88 | -0.16% | 757,745 |
| Apr 6, 2026 | 24.86 | 24.95 | 24.83 | 24.92 | 24.92 | 0.08% | 1,636,414 |
| Apr 2, 2026 | 24.79 | 24.92 | 24.77 | 24.90 | 24.90 | 0.16% | 1,493,234 |
| Apr 1, 2026 | 24.77 | 24.86 | 24.77 | 24.86 | 24.86 | 0.24% | 2,499,060 |
| Mar 31, 2026 | 24.76 | 24.85 | 24.70 | 24.80 | 24.70 | 0.49% | 1,925,577 |
| Mar 30, 2026 | 24.69 | 24.80 | 24.65 | 24.68 | 24.58 | 0.28% | 2,570,106 |
| Mar 27, 2026 | 24.56 | 24.65 | 24.43 | 24.61 | 24.51 | 0.16% | 2,947,560 |
| Mar 26, 2026 | 24.74 | 24.74 | 24.51 | 24.57 | 24.47 | -0.73% | 6,188,775 |
| Mar 25, 2026 | 24.70 | 24.80 | 24.65 | 24.75 | 24.65 | 0.45% | 1,151,829 |
| Mar 24, 2026 | 24.78 | 24.78 | 24.62 | 24.64 | 24.54 | -0.69% | 2,306,323 |
| Mar 23, 2026 | 24.80 | 24.87 | 24.68 | 24.81 | 24.71 | 0.53% | 3,339,346 |
| Mar 20, 2026 | 25.00 | 25.00 | 24.66 | 24.68 | 24.58 | -1.36% | 1,567,943 |
| Mar 19, 2026 | 25.04 | 25.05 | 24.96 | 25.02 | 24.92 | -0.08% | 1,131,032 |
| Mar 18, 2026 | 25.11 | 25.12 | 25.04 | 25.04 | 24.94 | -0.24% | 763,116 |
| Mar 17, 2026 | 25.12 | 25.13 | 25.09 | 25.10 | 25.00 | - | 570,579 |
| Mar 16, 2026 | 25.08 | 25.15 | 25.08 | 25.10 | 25.00 | 0.24% | 817,957 |
| Mar 13, 2026 | 25.00 | 25.06 | 24.97 | 25.04 | 24.94 | 0.36% | 1,137,463 |
| Mar 12, 2026 | 25.04 | 25.04 | 24.92 | 24.95 | 24.85 | -0.40% | 1,702,032 |
| Mar 11, 2026 | 25.16 | 25.16 | 25.04 | 25.05 | 24.95 | -0.36% | 697,543 |
| Mar 10, 2026 | 25.17 | 25.20 | 25.14 | 25.14 | 25.04 | -0.08% | 722,185 |
| Mar 9, 2026 | 25.14 | 25.19 | 25.10 | 25.16 | 25.06 | -0.08% | 828,435 |
| Mar 6, 2026 | 25.19 | 25.19 | 25.09 | 25.18 | 25.08 | -0.08% | 890,114 |
| Mar 5, 2026 | 25.16 | 25.21 | 25.10 | 25.20 | 25.10 | - | 842,448 |
| Mar 4, 2026 | 25.18 | 25.24 | 25.14 | 25.20 | 25.10 | 0.16% | 610,784 |
| Mar 3, 2026 | 25.25 | 25.25 | 25.13 | 25.16 | 25.06 | -0.55% | 586,212 |
| Mar 2, 2026 | 25.32 | 25.33 | 25.28 | 25.30 | 25.20 | -0.59% | 1,190,844 |
| Feb 27, 2026 | 25.49 | 25.49 | 25.43 | 25.45 | 25.26 | 0.04% | 596,002 |
| Feb 26, 2026 | 25.40 | 25.45 | 25.38 | 25.44 | 25.25 | 0.24% | 677,782 |
| Feb 25, 2026 | 25.37 | 25.40 | 25.35 | 25.38 | 25.19 | 0.08% | 404,898 |
| Feb 24, 2026 | 25.34 | 25.40 | 25.33 | 25.36 | 25.17 | 0.12% | 487,602 |
| Feb 23, 2026 | 25.36 | 25.38 | 25.32 | 25.33 | 25.14 | 0.08% | 463,330 |
| Feb 20, 2026 | 25.31 | 25.33 | 25.30 | 25.31 | 25.12 | - | 467,888 |
| Feb 19, 2026 | 25.28 | 25.32 | 25.26 | 25.31 | 25.12 | 0.20% | 456,354 |
| Feb 18, 2026 | 25.28 | 25.29 | 25.25 | 25.26 | 25.07 | -0.08% | 598,288 |
| Feb 17, 2026 | 25.25 | 25.29 | 25.25 | 25.28 | 25.09 | 0.12% | 624,525 |
| Feb 13, 2026 | 25.26 | 25.30 | 25.24 | 25.25 | 25.06 | 0.08% | 519,465 |
| Feb 12, 2026 | 25.15 | 25.23 | 25.15 | 25.23 | 25.04 | 0.48% | 378,243 |
| Feb 11, 2026 | 25.12 | 25.15 | 25.09 | 25.11 | 24.92 | -0.32% | 516,357 |
| Feb 10, 2026 | 25.19 | 25.24 | 25.15 | 25.19 | 25.00 | 0.28% | 672,146 |
| Feb 9, 2026 | 25.11 | 25.14 | 25.10 | 25.12 | 24.93 | 0.08% | 641,399 |
| Feb 6, 2026 | 25.13 | 25.13 | 25.09 | 25.10 | 24.91 | -0.12% | 607,707 |