SPDR SSgA My2030 Municipal Bond ETF (MYMJ)
NASDAQ: MYMJ · Real-Time Price · USD
24.32
+0.03 (0.12%)
Apr 29, 2025, 4:00 PM EDT - Market closed
MYMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.14% | 850 |
| Apr 28, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.12% | 850 |
| Apr 25, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.10% | 98 |
| Apr 24, 2025 | 24.24 | 24.24 | 24.23 | 24.23 | 24.23 | 0.39% | 390 |
| Apr 23, 2025 | 24.17 | 24.17 | 24.14 | 24.14 | 24.14 | 0.31% | 1,077 |
| Apr 22, 2025 | 24.05 | 24.13 | 24.05 | 24.06 | 24.06 | -0.04% | 927 |
| Apr 21, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.39% | 1 |
| Apr 17, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.04% | 1 |
| Apr 16, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.10% | 1 |
| Apr 15, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.04% | 8 |
| Apr 14, 2025 | 24.17 | 24.23 | 24.15 | 24.16 | 24.16 | 0.62% | 6,309 |
| Apr 11, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.60% | 102 |
| Apr 10, 2025 | 24.38 | 24.38 | 24.16 | 24.16 | 24.16 | 0.19% | 512 |
| Apr 9, 2025 | 24.05 | 24.11 | 23.97 | 24.11 | 24.11 | 0.12% | 3,807 |
| Apr 8, 2025 | 24.12 | 24.13 | 24.08 | 24.08 | 24.08 | -1.13% | 1,235 |
| Apr 7, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.10% | 4 |
| Apr 4, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.02% | 50 |
| Apr 3, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.57% | 26 |
| Apr 2, 2025 | 24.55 | 24.56 | 24.48 | 24.48 | 24.48 | -0.29% | 1,763 |
| Apr 1, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.14% | 84 |
| Mar 31, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.45 | 0.08% | 12 |
| Mar 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.43 | 0.33% | 12 |
| Mar 27, 2025 | 24.44 | 24.44 | 24.40 | 24.42 | 24.35 | -0.27% | 2,222 |
| Mar 26, 2025 | 24.55 | 24.55 | 24.48 | 24.48 | 24.42 | -0.34% | 610 |
| Mar 25, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.50 | -0.05% | 1,036 |
| Mar 24, 2025 | 24.59 | 24.59 | 24.58 | 24.58 | 24.51 | -0.12% | 1,036 |
| Mar 21, 2025 | 24.62 | 24.62 | 24.61 | 24.61 | 24.54 | -0.12% | 100 |
| Mar 20, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.57 | 0.06% | 2,068 |
| Mar 19, 2025 | 24.58 | 24.62 | 24.58 | 24.62 | 24.56 | -0.05% | 2,068 |
| Mar 18, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.57 | 0.07% | 81 |
| Mar 17, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.55 | 0.02% | 458 |
| Mar 14, 2025 | 24.62 | 24.62 | 24.61 | 24.61 | 24.55 | -0.06% | 458 |
| Mar 13, 2025 | 24.58 | 24.63 | 24.58 | 24.63 | 24.56 | -0.02% | 300 |
| Mar 12, 2025 | 24.66 | 24.66 | 24.63 | 24.63 | 24.57 | -0.20% | 618 |
| Mar 11, 2025 | 24.71 | 24.71 | 24.68 | 24.68 | 24.62 | -0.30% | 755 |
| Mar 10, 2025 | 24.74 | 24.76 | 24.74 | 24.76 | 24.69 | 0.22% | 7,592 |
| Mar 7, 2025 | 24.71 | 24.71 | 24.70 | 24.70 | 24.64 | -0.14% | 201 |
| Mar 6, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.67 | -0.08% | 35 |
| Mar 5, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.69 | -0.06% | 35 |
| Mar 4, 2025 | 24.83 | 24.83 | 24.77 | 24.77 | 24.71 | -0.22% | 203 |
| Mar 3, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.76 | -0.27% | 80 |
| Feb 28, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.76 | 0.12% | 24,200 |
| Feb 27, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.73 | -0.16% | 24,200 |
| Feb 26, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | 0.12% | - |
| Feb 25, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.74 | 0.26% | 1 |
| Feb 24, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.68 | - | 1 |
| Feb 21, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.68 | 0.16% | - |
| Feb 20, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.64 | 0.08% | 68 |
| Feb 19, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.62 | 0.18% | 68 |
| Feb 18, 2025 | 24.72 | 24.79 | 24.70 | 24.70 | 24.57 | -0.24% | 645 |