State Street Nuveen Municipal Bond ETF (MBND)

BATS: MBND · Real-Time Price · USD

26.85

+0.08 (0.29%)

At close: Aug 4, 2026, 4:00 PM EDT

26.85

0.00 (0.00%)

After-hours: Aug 4, 2026, 8:00 PM EDT

MBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	26.77	26.82	26.77	26.77	-	-	90
Aug 3, 2026	26.79	26.79	26.75	26.77	26.77	0.09%	10,231
Jul 31, 2026	26.79	26.86	26.79	26.83	26.74	-0.16%	66,903
Jul 30, 2026	26.86	26.87	26.86	26.87	26.79	-0.06%	970
Jul 29, 2026	26.95	26.95	26.86	26.89	26.80	-0.07%	2,949
Jul 28, 2026	26.90	26.95	26.90	26.91	26.82	0.06%	42,249
Jul 27, 2026	26.89	26.89	26.89	26.89	26.81	0.24%	170
Jul 24, 2026	26.77	26.85	26.77	26.83	26.74	0.15%	1,203
Jul 23, 2026	26.80	26.80	26.79	26.79	26.70	-0.59%	3,451
Jul 22, 2026	26.99	26.99	26.95	26.95	26.86	-0.33%	889
Jul 21, 2026	27.01	27.04	27.01	27.04	26.95	-0.31%	835
Jul 20, 2026	27.06	27.14	27.05	27.12	27.04	0.11%	12,437
Jul 17, 2026	27.10	27.13	27.05	27.09	27.01	-0.07%	12,687
Jul 16, 2026	27.13	27.13	27.11	27.11	27.03	0.04%	488
Jul 15, 2026	27.19	27.20	27.10	27.10	27.02	-0.29%	8,768
Jul 14, 2026	27.18	27.19	27.18	27.18	27.10	0.01%	8,591
Jul 13, 2026	27.19	27.19	27.14	27.18	27.09	-0.06%	2,039
Jul 10, 2026	27.19	27.19	27.15	27.19	27.11	-0.02%	789
Jul 9, 2026	27.16	27.20	27.16	27.20	27.11	0.02%	379
Jul 8, 2026	27.21	27.22	27.14	27.19	27.11	-0.26%	10,571
Jul 7, 2026	27.31	27.31	27.24	27.26	27.18	-0.16%	1,802
Jul 6, 2026	27.24	27.31	27.24	27.31	27.22	0.05%	2,754
Jul 2, 2026	27.27	27.33	27.25	27.29	27.21	0.17%	2,027
Jul 1, 2026	27.25	27.29	27.19	27.25	27.16	-0.07%	17,877
Jun 30, 2026	27.34	27.34	27.34	27.34	27.18	0.08%	974
Jun 29, 2026	27.27	27.36	27.27	27.32	27.16	0.09%	16,138
Jun 26, 2026	27.29	27.32	27.29	27.30	27.14	0.02%	2,309
Jun 25, 2026	27.30	27.31	27.26	27.29	27.13	-0.02%	1,096
Jun 24, 2026	27.34	27.35	27.30	27.30	27.14	0.05%	1,205
Jun 23, 2026	27.34	27.34	27.28	27.28	27.12	0.01%	1,761
Jun 22, 2026	27.28	27.32	27.23	27.28	27.12	-0.01%	10,614
Jun 18, 2026	27.29	27.29	27.28	27.28	27.12	0.11%	215
Jun 17, 2026	27.32	27.32	27.20	27.25	27.09	-0.04%	7,757
Jun 16, 2026	27.22	27.27	27.22	27.26	27.10	-0.66%	809
Jun 15, 2026	27.36	27.44	27.33	27.44	27.28	0.85%	12,895
Jun 12, 2026	27.24	27.24	27.17	27.21	27.05	-0.06%	1,418
Jun 11, 2026	27.26	27.27	27.17	27.23	27.07	-0.06%	2,960
Jun 10, 2026	27.28	27.28	27.23	27.24	27.08	-0.11%	832
Jun 9, 2026	27.31	27.33	27.09	27.27	27.11	0.02%	20,799
Jun 8, 2026	27.30	27.31	27.22	27.27	27.11	-	4,259
Jun 5, 2026	27.28	27.32	27.26	27.27	27.11	-0.09%	8,467
Jun 4, 2026	27.32	27.34	27.24	27.29	27.13	0.07%	7,406
Jun 3, 2026	27.31	27.31	27.27	27.27	27.11	-	1,614
Jun 2, 2026	27.32	27.33	27.27	27.27	27.11	0.13%	3,827
Jun 1, 2026	27.23	27.27	27.20	27.24	27.08	-0.01%	15,496
May 29, 2026	27.33	27.36	27.32	27.32	27.08	0.15%	747
May 28, 2026	27.28	27.31	27.28	27.28	27.04	0.11%	3,258
May 27, 2026	27.25	27.27	27.22	27.25	27.01	0.22%	1,205
May 26, 2026	27.18	27.20	27.18	27.19	26.95	0.48%	2,282
May 22, 2026	27.13	27.13	27.06	27.06	26.82	0.04%	132