State Street SPDR Nuveen ICE High Yield Municipal Bond ETF (HYMB)
NYSEARCA: HYMB · Real-Time Price · USD
25.06
-0.07 (-0.26%)
May 12, 2026, 1:37 PM EDT - Market open
HYMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 25.12 | 25.12 | 25.05 | 25.05 | - | -0.30% | 136,892 |
| May 11, 2026 | 25.14 | 25.14 | 25.10 | 25.12 | 25.12 | -0.08% | 329,198 |
| May 8, 2026 | 25.15 | 25.19 | 25.12 | 25.14 | 25.14 | 0.12% | 434,131 |
| May 7, 2026 | 25.14 | 25.14 | 25.07 | 25.11 | 25.11 | - | 545,415 |
| May 6, 2026 | 25.10 | 25.13 | 25.07 | 25.11 | 25.11 | 0.36% | 1,240,216 |
| May 5, 2026 | 24.98 | 25.05 | 24.98 | 25.02 | 25.02 | 0.20% | 1,023,278 |
| May 4, 2026 | 25.00 | 25.04 | 24.94 | 24.97 | 24.97 | -0.12% | 2,541,467 |
| May 1, 2026 | 25.05 | 25.10 | 25.00 | 25.00 | 25.00 | -0.52% | 1,048,244 |
| Apr 30, 2026 | 25.14 | 25.15 | 25.10 | 25.13 | 25.03 | 0.04% | 996,172 |
| Apr 29, 2026 | 25.21 | 25.21 | 25.06 | 25.12 | 25.02 | -0.08% | 1,259,371 |
| Apr 28, 2026 | 25.18 | 25.19 | 25.11 | 25.14 | 25.04 | -0.32% | 906,209 |
| Apr 27, 2026 | 25.22 | 25.23 | 25.18 | 25.22 | 25.12 | - | 521,200 |
| Apr 24, 2026 | 25.20 | 25.22 | 25.16 | 25.22 | 25.12 | 0.12% | 661,876 |
| Apr 23, 2026 | 25.18 | 25.20 | 25.12 | 25.19 | 25.09 | 0.08% | 663,313 |
| Apr 22, 2026 | 25.18 | 25.20 | 25.17 | 25.17 | 25.07 | 0.08% | 573,831 |
| Apr 21, 2026 | 25.16 | 25.19 | 25.10 | 25.15 | 25.05 | -0.20% | 941,227 |
| Apr 20, 2026 | 25.15 | 25.22 | 25.15 | 25.20 | 25.10 | 0.04% | 766,838 |
| Apr 17, 2026 | 25.15 | 25.21 | 25.14 | 25.19 | 25.09 | 0.36% | 1,162,111 |
| Apr 16, 2026 | 25.12 | 25.12 | 25.07 | 25.10 | 25.00 | 0.08% | 808,340 |
| Apr 15, 2026 | 25.13 | 25.13 | 25.06 | 25.08 | 24.98 | -0.16% | 1,038,346 |
| Apr 14, 2026 | 25.13 | 25.13 | 25.07 | 25.12 | 25.02 | 0.12% | 779,660 |
| Apr 13, 2026 | 25.08 | 25.10 | 25.02 | 25.09 | 24.99 | 0.08% | 827,671 |
| Apr 10, 2026 | 25.12 | 25.12 | 25.01 | 25.07 | 24.97 | -0.04% | 972,742 |
| Apr 9, 2026 | 25.04 | 25.09 | 25.01 | 25.08 | 24.98 | 0.20% | 819,340 |
| Apr 8, 2026 | 25.07 | 25.14 | 24.99 | 25.03 | 24.93 | 0.60% | 1,210,204 |
| Apr 7, 2026 | 24.92 | 24.93 | 24.86 | 24.88 | 24.78 | -0.16% | 760,595 |
| Apr 6, 2026 | 24.86 | 24.95 | 24.83 | 24.92 | 24.82 | 0.08% | 1,636,414 |
| Apr 2, 2026 | 24.79 | 24.92 | 24.77 | 24.90 | 24.80 | 0.16% | 1,493,236 |
| Apr 1, 2026 | 24.77 | 24.86 | 24.77 | 24.86 | 24.76 | 0.24% | 2,499,060 |
| Mar 31, 2026 | 24.76 | 24.85 | 24.70 | 24.80 | 24.61 | 0.49% | 1,925,577 |
| Mar 30, 2026 | 24.69 | 24.80 | 24.65 | 24.68 | 24.49 | 0.28% | 2,570,106 |
| Mar 27, 2026 | 24.56 | 24.65 | 24.43 | 24.61 | 24.42 | 0.16% | 2,947,560 |
| Mar 26, 2026 | 24.74 | 24.74 | 24.51 | 24.57 | 24.38 | -0.73% | 6,188,775 |
| Mar 25, 2026 | 24.70 | 24.80 | 24.65 | 24.75 | 24.56 | 0.45% | 1,151,829 |
| Mar 24, 2026 | 24.78 | 24.78 | 24.62 | 24.64 | 24.45 | -0.69% | 2,306,323 |
| Mar 23, 2026 | 24.80 | 24.87 | 24.68 | 24.81 | 24.62 | 0.53% | 3,339,346 |
| Mar 20, 2026 | 25.00 | 25.00 | 24.66 | 24.68 | 24.49 | -1.36% | 1,567,943 |
| Mar 19, 2026 | 25.04 | 25.05 | 24.96 | 25.02 | 24.82 | -0.08% | 1,131,032 |
| Mar 18, 2026 | 25.11 | 25.12 | 25.04 | 25.04 | 24.84 | -0.24% | 763,116 |
| Mar 17, 2026 | 25.12 | 25.13 | 25.09 | 25.10 | 24.90 | - | 570,579 |
| Mar 16, 2026 | 25.08 | 25.15 | 25.08 | 25.10 | 24.90 | 0.24% | 817,957 |
| Mar 13, 2026 | 25.00 | 25.06 | 24.97 | 25.04 | 24.84 | 0.36% | 1,137,463 |
| Mar 12, 2026 | 25.04 | 25.04 | 24.92 | 24.95 | 24.76 | -0.40% | 1,702,032 |
| Mar 11, 2026 | 25.16 | 25.16 | 25.04 | 25.05 | 24.85 | -0.36% | 697,543 |
| Mar 10, 2026 | 25.17 | 25.20 | 25.14 | 25.14 | 24.94 | -0.08% | 722,185 |
| Mar 9, 2026 | 25.14 | 25.19 | 25.10 | 25.16 | 24.96 | -0.08% | 828,435 |
| Mar 6, 2026 | 25.19 | 25.19 | 25.09 | 25.18 | 24.98 | -0.08% | 890,114 |
| Mar 5, 2026 | 25.16 | 25.21 | 25.10 | 25.20 | 25.00 | - | 842,448 |
| Mar 4, 2026 | 25.18 | 25.24 | 25.14 | 25.20 | 25.00 | 0.16% | 610,784 |
| Mar 3, 2026 | 25.25 | 25.25 | 25.13 | 25.16 | 24.96 | -0.55% | 586,212 |