SPDR Nuveen Bloomberg Municipal Bond ETF (TFI)
NYSEARCA: TFI · Real-Time Price · USD
44.51
+0.05 (0.11%)
Jun 17, 2025, 1:07 PM - Market open
TFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 44.52 | 44.52 | 44.48 | 44.52 | - | 0.12% | 121,190 |
| Jun 16, 2025 | 44.41 | 44.50 | 44.41 | 44.46 | 44.46 | 0.07% | 828,994 |
| Jun 13, 2025 | 44.50 | 44.50 | 44.41 | 44.43 | 44.43 | -0.27% | 634,075 |
| Jun 12, 2025 | 44.47 | 44.56 | 44.47 | 44.55 | 44.55 | 0.29% | 517,483 |
| Jun 11, 2025 | 44.42 | 44.45 | 44.37 | 44.42 | 44.42 | 0.20% | 620,112 |
| Jun 10, 2025 | 44.33 | 44.41 | 44.33 | 44.33 | 44.33 | -0.07% | 457,920 |
| Jun 9, 2025 | 44.22 | 44.39 | 44.22 | 44.36 | 44.36 | 0.25% | 882,456 |
| Jun 6, 2025 | 44.39 | 44.39 | 44.20 | 44.25 | 44.25 | -0.16% | 1,004,392 |
| Jun 5, 2025 | 44.37 | 44.43 | 44.28 | 44.32 | 44.32 | -0.02% | 1,102,410 |
| Jun 4, 2025 | 44.35 | 44.41 | 44.32 | 44.33 | 44.33 | 0.18% | 957,940 |
| Jun 3, 2025 | 44.27 | 44.31 | 44.22 | 44.25 | 44.25 | -0.05% | 893,242 |
| Jun 2, 2025 | 44.30 | 44.37 | 44.22 | 44.27 | 44.27 | -0.38% | 881,677 |
| May 30, 2025 | 44.51 | 44.53 | 44.44 | 44.44 | 44.32 | -0.22% | 368,124 |
| May 29, 2025 | 44.41 | 44.57 | 44.41 | 44.54 | 44.42 | 0.09% | 592,032 |
| May 28, 2025 | 44.51 | 44.52 | 44.43 | 44.50 | 44.38 | -0.07% | 348,957 |
| May 27, 2025 | 44.41 | 44.54 | 44.41 | 44.53 | 44.41 | 0.27% | 1,146,234 |
| May 23, 2025 | 44.42 | 44.45 | 44.38 | 44.41 | 44.29 | 0.02% | 895,175 |
| May 22, 2025 | 44.28 | 44.42 | 44.23 | 44.40 | 44.28 | 0.18% | 1,056,329 |
| May 21, 2025 | 44.43 | 44.46 | 44.25 | 44.32 | 44.20 | -0.40% | 1,764,212 |
| May 20, 2025 | 44.52 | 44.53 | 44.45 | 44.50 | 44.38 | -0.13% | 375,394 |
| May 19, 2025 | 44.39 | 44.57 | 44.37 | 44.56 | 44.44 | -0.07% | 619,147 |
| May 16, 2025 | 44.68 | 44.68 | 44.57 | 44.59 | 44.47 | 0.11% | 749,056 |
| May 15, 2025 | 44.47 | 44.65 | 44.46 | 44.54 | 44.42 | 0.36% | 1,185,159 |
| May 14, 2025 | 44.48 | 44.51 | 44.38 | 44.38 | 44.26 | -0.38% | 1,047,499 |
| May 13, 2025 | 44.45 | 44.56 | 44.44 | 44.55 | 44.43 | 0.18% | 449,121 |
| May 12, 2025 | 44.54 | 44.54 | 44.40 | 44.47 | 44.35 | -0.09% | 1,820,446 |
| May 9, 2025 | 44.56 | 44.61 | 44.49 | 44.51 | 44.39 | 0.04% | 928,033 |
| May 8, 2025 | 44.60 | 44.63 | 44.48 | 44.49 | 44.37 | -0.25% | 947,359 |
| May 7, 2025 | 44.51 | 44.62 | 44.51 | 44.60 | 44.48 | 0.16% | 628,168 |
| May 6, 2025 | 44.37 | 44.56 | 44.36 | 44.53 | 44.41 | 0.29% | 521,155 |
| May 5, 2025 | 44.45 | 44.45 | 44.37 | 44.40 | 44.28 | -0.07% | 1,652,670 |
| May 2, 2025 | 44.43 | 44.50 | 44.40 | 44.43 | 44.31 | -0.22% | 597,727 |
| May 1, 2025 | 44.55 | 44.63 | 44.46 | 44.53 | 44.41 | -0.34% | 626,220 |
| Apr 30, 2025 | 44.47 | 44.68 | 44.47 | 44.68 | 44.44 | 0.31% | 614,008 |
| Apr 29, 2025 | 44.41 | 44.57 | 44.41 | 44.54 | 44.30 | 0.16% | 1,252,095 |
| Apr 28, 2025 | 44.25 | 44.52 | 44.25 | 44.47 | 44.23 | 0.23% | 2,595,572 |
| Apr 25, 2025 | 44.48 | 44.48 | 44.34 | 44.37 | 44.13 | 0.18% | 880,168 |
| Apr 24, 2025 | 44.27 | 44.35 | 44.22 | 44.29 | 44.05 | 0.43% | 2,252,261 |
| Apr 23, 2025 | 44.20 | 44.49 | 44.05 | 44.10 | 43.86 | 0.30% | 1,462,410 |
| Apr 22, 2025 | 44.01 | 44.05 | 43.77 | 43.97 | 43.73 | -0.05% | 888,466 |
| Apr 21, 2025 | 44.16 | 44.19 | 43.87 | 43.99 | 43.75 | -0.54% | 1,747,443 |
| Apr 17, 2025 | 44.23 | 44.30 | 44.11 | 44.23 | 43.99 | 0.02% | 1,470,809 |
| Apr 16, 2025 | 44.19 | 44.26 | 44.13 | 44.22 | 43.98 | 0.25% | 1,549,141 |
| Apr 15, 2025 | 43.96 | 44.18 | 43.96 | 44.11 | 43.87 | 0.11% | 1,657,264 |
| Apr 14, 2025 | 43.92 | 44.15 | 43.92 | 44.06 | 43.82 | 0.99% | 2,573,387 |
| Apr 11, 2025 | 43.70 | 43.79 | 43.09 | 43.63 | 43.39 | -0.71% | 3,091,507 |
| Apr 10, 2025 | 44.46 | 44.54 | 43.78 | 43.94 | 43.70 | 0.11% | 3,746,796 |
| Apr 9, 2025 | 42.98 | 43.99 | 42.84 | 43.89 | 43.65 | 0.21% | 7,250,530 |
| Apr 8, 2025 | 44.12 | 44.35 | 43.62 | 43.80 | 43.56 | -1.51% | 3,982,633 |
| Apr 7, 2025 | 45.13 | 45.25 | 44.28 | 44.47 | 44.23 | -2.05% | 4,900,515 |