Nuveen High Yield Municipal Income ETF (NHYM)
NYSEARCA: NHYM · Real-Time Price · USD
24.24
-0.04 (-0.16%)
Apr 17, 2025, 1:40 PM EDT - Market open
NHYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.23 | 24.26 | 24.18 | 24.18 | 24.18 | -0.41% | 3,989 |
| Apr 16, 2025 | 24.19 | 24.33 | 24.18 | 24.28 | 24.28 | 0.60% | 9,578 |
| Apr 15, 2025 | 24.21 | 24.23 | 24.14 | 24.14 | 24.14 | 0.02% | 151,667 |
| Apr 14, 2025 | 24.06 | 24.15 | 24.06 | 24.13 | 24.13 | 1.37% | 1,195 |
| Apr 11, 2025 | 23.54 | 23.80 | 23.54 | 23.80 | 23.80 | -1.56% | 7,453 |
| Apr 10, 2025 | 24.42 | 24.72 | 24.18 | 24.18 | 24.18 | 0.55% | 19,336 |
| Apr 9, 2025 | 23.38 | 24.05 | 23.38 | 24.05 | 24.05 | 0.51% | 210 |
| Apr 8, 2025 | 23.98 | 23.98 | 23.93 | 23.93 | 23.93 | -2.39% | 128 |
| Apr 7, 2025 | 25.06 | 25.06 | 24.51 | 24.51 | 24.51 | -2.71% | 395 |
| Apr 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.16% | 5 |
| Apr 3, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.79% | 46 |
| Apr 2, 2025 | 25.08 | 25.18 | 24.96 | 24.96 | 24.96 | -0.20% | 1,258 |
| Apr 1, 2025 | 25.07 | 25.12 | 25.01 | 25.01 | 25.01 | -0.28% | 76,069 |
| Mar 31, 2025 | 24.98 | 25.08 | 24.98 | 25.08 | 25.00 | 0.74% | 1,728 |
| Mar 28, 2025 | 24.95 | 24.95 | 24.90 | 24.90 | 24.82 | 0.53% | 416 |
| Mar 27, 2025 | 24.75 | 24.77 | 24.75 | 24.77 | 24.69 | -0.52% | 1,000 |
| Mar 26, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.82 | -0.54% | 109 |
| Mar 25, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.95 | -0.17% | 1,089 |
| Mar 24, 2025 | 25.11 | 25.11 | 25.07 | 25.07 | 25.00 | -0.27% | 980 |
| Mar 21, 2025 | 25.22 | 25.22 | 25.14 | 25.14 | 25.06 | -0.10% | 175,234 |
| Mar 20, 2025 | 25.22 | 25.22 | 25.17 | 25.17 | 25.09 | 0.08% | 303 |
| Mar 19, 2025 | 25.08 | 25.15 | 25.07 | 25.15 | 25.07 | 0.04% | 5,349 |
| Mar 18, 2025 | 25.09 | 25.15 | 25.09 | 25.13 | 25.06 | -0.18% | 175,904 |
| Mar 17, 2025 | 25.12 | 25.18 | 25.12 | 25.18 | 25.10 | 0.40% | 426 |
| Mar 14, 2025 | 25.03 | 25.13 | 25.03 | 25.08 | 25.00 | - | 2,738 |
| Mar 13, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 25.00 | -0.02% | 200,000 |
| Mar 12, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.01 | -0.32% | 100,000 |
| Mar 11, 2025 | 25.28 | 25.28 | 25.17 | 25.17 | 25.09 | -1.04% | 1,294 |
| Mar 10, 2025 | 25.33 | 25.49 | 25.30 | 25.43 | 25.35 | 0.86% | 207,303 |
| Mar 7, 2025 | 25.21 | 25.21 | 25.19 | 25.21 | 25.14 | -0.08% | 204 |
| Mar 6, 2025 | 25.19 | 25.28 | 25.19 | 25.23 | 25.16 | -0.28% | 150,999 |
| Mar 5, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.23 | -0.08% | 1,713 |
| Mar 4, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.25 | -0.42% | 125,115 |
| Mar 3, 2025 | 25.41 | 25.44 | 25.41 | 25.43 | 25.35 | -0.18% | 1,033 |
| Feb 28, 2025 | 25.46 | 25.48 | 25.44 | 25.48 | 25.34 | 0.18% | 76,013 |
| Feb 27, 2025 | 25.41 | 25.46 | 25.41 | 25.43 | 25.29 | 0.10% | 79,215 |
| Feb 26, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.27 | -0.08% | 197 |
| Feb 25, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.29 | -0.02% | 75,003 |
| Feb 24, 2025 | 25.34 | 25.43 | 25.30 | 25.43 | 25.29 | 0.63% | 75,808 |
| Feb 21, 2025 | 25.23 | 25.29 | 25.23 | 25.27 | 25.13 | 0.24% | 76,412 |
| Feb 20, 2025 | 25.21 | 25.21 | 25.20 | 25.21 | 25.07 | 0.16% | 50,518 |
| Feb 19, 2025 | 25.11 | 25.17 | 25.11 | 25.17 | 25.03 | 0.22% | 955 |
| Feb 18, 2025 | 25.13 | 25.13 | 25.11 | 25.12 | 24.98 | -0.12% | 500 |
| Feb 14, 2025 | 25.22 | 25.22 | 25.15 | 25.15 | 25.01 | 0.16% | 100 |
| Feb 13, 2025 | 25.15 | 25.15 | 25.11 | 25.11 | 24.97 | 0.24% | 210 |
| Feb 12, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.91 | -0.44% | 61 |
| Feb 11, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.02 | -0.24% | 60 |
| Feb 10, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.08 | 0.20% | 59 |
| Feb 7, 2025 | 25.21 | 25.21 | 25.17 | 25.17 | 25.03 | -0.13% | 1,000 |
| Feb 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.06 | -0.03% | 2 |