SPDR Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
29.35
+0.02 (0.05%)
At close: Oct 22, 2025, 4:00 PM EDT
29.35
0.00 (0.00%)
After-hours: Oct 22, 2025, 8:00 PM EDT
MBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.05% | 194 |
| Oct 20, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.12% | 7 |
| Oct 17, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.09% | 3 |
| Oct 16, 2025 | 29.19 | 29.26 | 29.12 | 29.26 | 29.26 | 0.17% | 14,892 |
| Oct 15, 2025 | 29.13 | 29.21 | 29.13 | 29.21 | 29.21 | 0.12% | 5,029 |
| Oct 14, 2025 | 29.14 | 29.18 | 29.11 | 29.18 | 29.18 | 0.02% | 497 |
| Oct 13, 2025 | 29.16 | 29.17 | 29.16 | 29.17 | 29.17 | 0.08% | 198 |
| Oct 10, 2025 | 29.08 | 29.20 | 29.08 | 29.15 | 29.15 | 0.16% | 1,594 |
| Oct 9, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.01% | 13 |
| Oct 8, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.09% | 38 |
| Oct 7, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.01% | 123 |
| Oct 6, 2025 | 29.15 | 29.15 | 29.07 | 29.07 | 29.07 | 0.07% | 160 |
| Oct 3, 2025 | 29.07 | 29.10 | 29.00 | 29.06 | 29.06 | 0.07% | 1,365 |
| Oct 2, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.03% | 3 |
| Oct 1, 2025 | 29.03 | 29.03 | 29.01 | 29.03 | 29.03 | -0.30% | 979 |
| Sep 30, 2025 | 29.13 | 29.13 | 29.07 | 29.11 | 29.02 | 0.09% | 1,198 |
| Sep 29, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.00 | - | 3 |
| Sep 26, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.00 | -0.02% | 181 |
| Sep 25, 2025 | 29.10 | 29.10 | 29.01 | 29.09 | 29.00 | -0.19% | 703 |
| Sep 24, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.06 | -0.10% | 3 |
| Sep 23, 2025 | 29.11 | 29.18 | 29.11 | 29.18 | 29.09 | 0.02% | 1,003 |
| Sep 22, 2025 | 29.08 | 29.17 | 29.08 | 29.17 | 29.08 | -0.05% | 137 |
| Sep 19, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.10 | -0.10% | 78 |
| Sep 18, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.13 | 0.10% | 3 |
| Sep 17, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.10 | 0.29% | 5 |
| Sep 16, 2025 | 29.17 | 29.24 | 29.10 | 29.10 | 29.01 | -0.12% | 3,116 |
| Sep 15, 2025 | 29.15 | 29.15 | 29.14 | 29.14 | 29.05 | 0.12% | 121 |
| Sep 12, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.01 | 0.07% | 91 |
| Sep 11, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.99 | 0.24% | 141 |
| Sep 10, 2025 | 28.97 | 29.02 | 28.97 | 29.01 | 28.92 | 0.24% | 2,529 |
| Sep 9, 2025 | 28.90 | 28.94 | 28.90 | 28.94 | 28.85 | 0.16% | 211 |
| Sep 8, 2025 | 28.83 | 28.90 | 28.83 | 28.90 | 28.81 | 0.42% | 152 |
| Sep 5, 2025 | 28.73 | 28.78 | 28.73 | 28.78 | 28.69 | 0.38% | 497 |
| Sep 4, 2025 | 28.63 | 28.67 | 28.59 | 28.67 | 28.58 | 0.26% | 622 |
| Sep 3, 2025 | 28.53 | 28.59 | 28.53 | 28.59 | 28.50 | 0.03% | 164 |
| Sep 2, 2025 | 28.52 | 28.58 | 28.52 | 28.58 | 28.49 | -0.40% | 113 |
| Aug 29, 2025 | 28.65 | 28.70 | 28.65 | 28.70 | 28.52 | 0.17% | 111 |
| Aug 28, 2025 | 28.63 | 28.65 | 28.63 | 28.65 | 28.47 | -0.14% | 379 |
| Aug 27, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.51 | 0.30% | 146 |
| Aug 26, 2025 | 28.63 | 28.63 | 28.60 | 28.60 | 28.43 | -0.17% | 4,557 |
| Aug 25, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.47 | 0.02% | 295 |
| Aug 22, 2025 | 28.62 | 28.67 | 28.62 | 28.65 | 28.47 | 0.10% | 1,929 |
| Aug 21, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.44 | -0.02% | 62 |
| Aug 20, 2025 | 28.59 | 28.62 | 28.54 | 28.62 | 28.45 | 0.21% | 2,245 |
| Aug 19, 2025 | 28.59 | 28.63 | 28.55 | 28.56 | 28.39 | -0.24% | 1,631 |
| Aug 18, 2025 | 28.62 | 28.63 | 28.62 | 28.63 | 28.46 | 0.05% | 163 |
| Aug 15, 2025 | 28.61 | 28.63 | 28.60 | 28.62 | 28.44 | 0.07% | 582 |
| Aug 14, 2025 | 28.66 | 28.66 | 28.56 | 28.60 | 28.42 | -0.45% | 8,895 |
| Aug 13, 2025 | 28.74 | 28.74 | 28.73 | 28.73 | 28.55 | 0.42% | 159 |
| Aug 12, 2025 | 28.57 | 28.61 | 28.56 | 28.61 | 28.43 | - | 10,747 |