SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
47.92
-0.13 (-0.27%)
Nov 3, 2025, 4:00 PM EST - Market closed
SHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 47.94 | 47.94 | 47.87 | 47.92 | 47.92 | -0.27% | 172,775 |
| Oct 31, 2025 | 48.03 | 48.06 | 48.01 | 48.05 | 47.94 | 0.13% | 131,513 |
| Oct 30, 2025 | 47.97 | 48.03 | 47.96 | 47.99 | 47.88 | -0.12% | 135,216 |
| Oct 29, 2025 | 48.07 | 48.08 | 47.94 | 48.05 | 47.94 | 0.08% | 179,402 |
| Oct 28, 2025 | 48.03 | 48.12 | 48.01 | 48.01 | 47.90 | -0.21% | 158,204 |
| Oct 27, 2025 | 48.07 | 48.11 | 48.03 | 48.11 | 48.00 | 0.08% | 152,914 |
| Oct 24, 2025 | 48.01 | 48.09 | 48.01 | 48.07 | 47.96 | - | 125,900 |
| Oct 23, 2025 | 48.07 | 48.07 | 48.03 | 48.07 | 47.96 | 0.06% | 131,067 |
| Oct 22, 2025 | 48.10 | 48.10 | 47.97 | 48.04 | 47.93 | -0.06% | 114,415 |
| Oct 21, 2025 | 48.10 | 48.13 | 48.00 | 48.07 | 47.96 | - | 156,106 |
| Oct 20, 2025 | 48.13 | 48.13 | 48.05 | 48.07 | 47.96 | -0.06% | 155,408 |
| Oct 17, 2025 | 48.09 | 48.13 | 48.06 | 48.10 | 47.99 | 0.10% | 153,605 |
| Oct 16, 2025 | 48.07 | 48.13 | 48.05 | 48.05 | 47.94 | -0.02% | 125,687 |
| Oct 15, 2025 | 48.05 | 48.10 | 48.04 | 48.06 | 47.95 | - | 230,212 |
| Oct 14, 2025 | 48.09 | 48.12 | 48.06 | 48.06 | 47.95 | -0.10% | 117,909 |
| Oct 13, 2025 | 48.07 | 48.15 | 48.07 | 48.11 | 48.00 | 0.04% | 167,217 |
| Oct 10, 2025 | 48.07 | 48.13 | 48.05 | 48.09 | 47.99 | 0.09% | 132,325 |
| Oct 9, 2025 | 48.05 | 48.09 | 48.05 | 48.05 | 47.94 | -0.06% | 159,407 |
| Oct 8, 2025 | 48.10 | 48.13 | 48.06 | 48.08 | 47.97 | -0.06% | 169,931 |
| Oct 7, 2025 | 48.12 | 48.13 | 48.07 | 48.11 | 48.00 | - | 219,642 |
| Oct 6, 2025 | 48.13 | 48.13 | 48.01 | 48.11 | 48.00 | - | 227,064 |
| Oct 3, 2025 | 48.14 | 48.14 | 48.06 | 48.11 | 48.00 | - | 168,100 |
| Oct 2, 2025 | 48.04 | 48.12 | 48.04 | 48.11 | 48.00 | -0.06% | 237,056 |
| Oct 1, 2025 | 48.12 | 48.18 | 48.11 | 48.14 | 48.03 | -0.17% | 184,206 |
| Sep 30, 2025 | 48.20 | 48.27 | 48.10 | 48.22 | 48.01 | 0.08% | 190,071 |
| Sep 29, 2025 | 48.17 | 48.25 | 48.17 | 48.18 | 47.97 | -0.06% | 1,155,271 |
| Sep 26, 2025 | 48.24 | 48.31 | 48.18 | 48.21 | 48.00 | -0.17% | 137,439 |
| Sep 25, 2025 | 48.26 | 48.31 | 48.24 | 48.29 | 48.08 | -0.06% | 176,488 |
| Sep 24, 2025 | 48.40 | 48.40 | 48.27 | 48.32 | 48.11 | -0.10% | 175,791 |
| Sep 23, 2025 | 48.40 | 48.43 | 48.30 | 48.37 | 48.16 | -0.06% | 107,054 |
| Sep 22, 2025 | 48.39 | 48.43 | 48.37 | 48.40 | 48.19 | -0.04% | 151,522 |
| Sep 19, 2025 | 48.45 | 48.45 | 48.39 | 48.42 | 48.21 | 0.02% | 226,363 |
| Sep 18, 2025 | 48.41 | 48.44 | 48.39 | 48.41 | 48.20 | 0.02% | 447,782 |
| Sep 17, 2025 | 48.49 | 48.51 | 48.33 | 48.40 | 48.19 | -0.12% | 521,002 |
| Sep 16, 2025 | 48.41 | 48.47 | 48.41 | 48.46 | 48.25 | 0.04% | 297,375 |
| Sep 15, 2025 | 48.44 | 48.48 | 48.35 | 48.44 | 48.23 | -0.04% | 256,903 |
| Sep 12, 2025 | 48.37 | 48.47 | 48.35 | 48.46 | 48.25 | 0.02% | 184,683 |
| Sep 11, 2025 | 48.40 | 48.46 | 48.40 | 48.45 | 48.24 | 0.10% | 187,807 |
| Sep 10, 2025 | 48.34 | 48.43 | 48.31 | 48.40 | 48.19 | 0.19% | 146,893 |
| Sep 9, 2025 | 48.39 | 48.39 | 48.31 | 48.31 | 48.10 | -0.04% | 213,507 |
| Sep 8, 2025 | 48.27 | 48.38 | 48.21 | 48.33 | 48.12 | 0.06% | 190,488 |
| Sep 5, 2025 | 48.21 | 48.30 | 48.21 | 48.30 | 48.09 | 0.21% | 275,387 |
| Sep 4, 2025 | 48.17 | 48.20 | 48.16 | 48.20 | 47.99 | - | 197,529 |
| Sep 3, 2025 | 48.11 | 48.20 | 48.06 | 48.20 | 47.99 | 0.23% | 482,307 |
| Sep 2, 2025 | 48.13 | 48.18 | 48.08 | 48.09 | 47.88 | -0.31% | 209,526 |
| Aug 29, 2025 | 48.23 | 48.28 | 48.20 | 48.24 | 47.92 | - | 182,542 |
| Aug 28, 2025 | 48.22 | 48.29 | 48.22 | 48.24 | 47.92 | -0.06% | 142,579 |
| Aug 27, 2025 | 48.27 | 48.27 | 48.23 | 48.27 | 47.95 | 0.06% | 155,114 |
| Aug 26, 2025 | 48.25 | 48.27 | 48.23 | 48.24 | 47.92 | -0.02% | 157,899 |
| Aug 25, 2025 | 48.23 | 48.26 | 48.21 | 48.25 | 47.93 | - | 190,392 |