State Street SPDR Nuveen ICE High Yield Municipal Bond ETF (HYMB)
NYSEARCA: HYMB · Real-Time Price · USD
24.79
-0.10 (-0.40%)
Aug 3, 2026, 4:00 PM EDT - Market closed
HYMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 24.85 | 24.85 | 24.77 | 24.79 | 24.79 | -0.40% | 2,806,037 |
| Jul 31, 2026 | 24.90 | 24.92 | 24.85 | 24.89 | 24.89 | -0.16% | 1,808,325 |
| Jul 30, 2026 | 24.97 | 24.97 | 24.85 | 24.93 | 24.93 | -0.16% | 1,893,481 |
| Jul 29, 2026 | 25.01 | 25.05 | 24.96 | 24.97 | 24.97 | -0.20% | 1,389,568 |
| Jul 28, 2026 | 25.01 | 25.03 | 24.96 | 25.02 | 25.02 | 0.20% | 1,315,735 |
| Jul 27, 2026 | 25.02 | 25.02 | 24.94 | 24.97 | 24.97 | 0.36% | 5,090,159 |
| Jul 24, 2026 | 24.85 | 24.96 | 24.85 | 24.88 | 24.88 | 0.24% | 2,516,035 |
| Jul 23, 2026 | 24.94 | 25.02 | 24.81 | 24.82 | 24.82 | -0.76% | 3,684,974 |
| Jul 22, 2026 | 25.08 | 25.09 | 25.01 | 25.01 | 25.01 | -0.28% | 880,294 |
| Jul 21, 2026 | 25.13 | 25.14 | 25.06 | 25.08 | 25.08 | -0.22% | 1,228,200 |
| Jul 20, 2026 | 25.17 | 25.19 | 25.13 | 25.14 | 25.14 | -0.14% | 752,337 |
| Jul 17, 2026 | 25.17 | 25.18 | 25.14 | 25.17 | 25.17 | - | 852,042 |
| Jul 16, 2026 | 25.22 | 25.27 | 25.05 | 25.17 | 25.17 | -0.20% | 1,257,162 |
| Jul 15, 2026 | 25.25 | 25.27 | 25.20 | 25.22 | 25.22 | -0.08% | 1,028,897 |
| Jul 14, 2026 | 25.25 | 25.27 | 25.23 | 25.24 | 25.24 | 0.08% | 1,247,546 |
| Jul 13, 2026 | 25.25 | 25.28 | 25.21 | 25.22 | 25.22 | -0.16% | 805,995 |
| Jul 10, 2026 | 25.24 | 25.27 | 25.22 | 25.26 | 25.26 | 0.20% | 817,353 |
| Jul 9, 2026 | 25.20 | 25.27 | 25.18 | 25.21 | 25.21 | 0.08% | 756,621 |
| Jul 8, 2026 | 25.27 | 25.27 | 25.16 | 25.19 | 25.19 | -0.32% | 1,025,529 |
| Jul 7, 2026 | 25.31 | 25.34 | 25.25 | 25.27 | 25.27 | -0.32% | 843,531 |
| Jul 6, 2026 | 25.35 | 25.39 | 25.29 | 25.35 | 25.35 | -0.08% | 1,962,719 |
| Jul 2, 2026 | 25.36 | 25.38 | 25.32 | 25.37 | 25.37 | 0.20% | 539,920 |
| Jul 1, 2026 | 25.31 | 25.34 | 25.27 | 25.32 | 25.32 | -0.10% | 888,716 |
| Jun 30, 2026 | 25.46 | 25.47 | 25.40 | 25.44 | 25.34 | -0.08% | 904,358 |
| Jun 29, 2026 | 25.42 | 25.46 | 25.39 | 25.46 | 25.36 | 0.28% | 700,141 |
| Jun 26, 2026 | 25.41 | 25.42 | 25.35 | 25.39 | 25.29 | 0.08% | 839,710 |
| Jun 25, 2026 | 25.37 | 25.38 | 25.33 | 25.37 | 25.27 | 0.08% | 897,451 |
| Jun 24, 2026 | 25.36 | 25.38 | 25.34 | 25.35 | 25.25 | 0.16% | 2,232,053 |
| Jun 23, 2026 | 25.33 | 25.33 | 25.29 | 25.31 | 25.21 | - | 1,840,952 |
| Jun 22, 2026 | 25.33 | 25.33 | 25.28 | 25.31 | 25.21 | - | 1,284,431 |
| Jun 18, 2026 | 25.28 | 25.33 | 25.27 | 25.31 | 25.21 | 0.40% | 1,150,186 |
| Jun 17, 2026 | 25.28 | 25.30 | 25.20 | 25.21 | 25.12 | -0.16% | 957,895 |
| Jun 16, 2026 | 25.22 | 25.27 | 25.19 | 25.25 | 25.16 | 0.20% | 965,158 |
| Jun 15, 2026 | 25.23 | 25.26 | 25.19 | 25.20 | 25.11 | -0.04% | 1,220,016 |
| Jun 12, 2026 | 25.21 | 25.21 | 25.12 | 25.21 | 25.12 | 0.04% | 752,798 |
| Jun 11, 2026 | 25.15 | 25.23 | 25.14 | 25.20 | 25.11 | 0.24% | 744,208 |
| Jun 10, 2026 | 25.22 | 25.22 | 25.10 | 25.14 | 25.05 | -0.24% | 662,596 |
| Jun 9, 2026 | 25.17 | 25.22 | 25.16 | 25.20 | 25.11 | 0.24% | 776,216 |
| Jun 8, 2026 | 25.20 | 25.20 | 25.14 | 25.14 | 25.05 | -0.12% | 642,534 |
| Jun 5, 2026 | 25.17 | 25.18 | 25.13 | 25.17 | 25.08 | -0.20% | 627,908 |
| Jun 4, 2026 | 25.19 | 25.23 | 25.18 | 25.22 | 25.13 | 0.20% | 515,540 |
| Jun 3, 2026 | 25.11 | 25.20 | 25.11 | 25.17 | 25.08 | -0.04% | 1,244,727 |
| Jun 2, 2026 | 25.20 | 25.21 | 25.17 | 25.18 | 25.09 | 0.12% | 1,006,199 |
| Jun 1, 2026 | 25.10 | 25.16 | 25.05 | 25.15 | 25.06 | 0.06% | 774,452 |
| May 29, 2026 | 25.22 | 25.27 | 25.18 | 25.23 | 25.04 | 0.20% | 682,291 |
| May 28, 2026 | 25.16 | 25.21 | 25.10 | 25.18 | 24.99 | 0.28% | 1,882,189 |
| May 27, 2026 | 25.05 | 25.13 | 25.05 | 25.11 | 24.92 | 0.16% | 1,022,439 |
| May 26, 2026 | 25.03 | 25.08 | 25.03 | 25.07 | 24.88 | 0.44% | 810,285 |
| May 22, 2026 | 24.96 | 24.99 | 24.93 | 24.96 | 24.77 | 0.16% | 832,964 |
| May 21, 2026 | 24.85 | 24.92 | 24.79 | 24.92 | 24.73 | 0.16% | 757,887 |