SPDR Nuveen ICE Municipal Bond ETF (TFI)
NYSEARCA: TFI · Real-Time Price · USD
44.65
+0.02 (0.04%)
Aug 13, 2025, 4:00 PM - Market closed
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 44.70 | 44.70 | 44.63 | 44.65 | 44.65 | 0.04% | 524,249 |
| Aug 12, 2025 | 44.63 | 44.63 | 44.56 | 44.63 | 44.63 | 0.07% | 284,993 |
| Aug 11, 2025 | 44.55 | 44.62 | 44.55 | 44.60 | 44.60 | 0.11% | 308,828 |
| Aug 8, 2025 | 44.58 | 44.58 | 44.50 | 44.55 | 44.55 | -0.04% | 308,422 |
| Aug 7, 2025 | 44.56 | 44.61 | 44.55 | 44.57 | 44.57 | 0.07% | 388,683 |
| Aug 6, 2025 | 44.56 | 44.57 | 44.47 | 44.54 | 44.54 | -0.11% | 466,744 |
| Aug 5, 2025 | 44.70 | 44.70 | 44.54 | 44.59 | 44.59 | 0.09% | 394,364 |
| Aug 4, 2025 | 44.55 | 44.61 | 44.49 | 44.55 | 44.55 | -0.09% | 371,147 |
| Aug 1, 2025 | 44.41 | 44.59 | 44.41 | 44.59 | 44.59 | 0.34% | 685,958 |
| Jul 31, 2025 | 44.39 | 44.45 | 44.39 | 44.44 | 44.32 | 0.23% | 332,901 |
| Jul 30, 2025 | 44.33 | 44.41 | 44.31 | 44.34 | 44.22 | -0.18% | 377,843 |
| Jul 29, 2025 | 44.33 | 44.45 | 44.32 | 44.42 | 44.30 | 0.29% | 925,092 |
| Jul 28, 2025 | 44.28 | 44.32 | 44.25 | 44.29 | 44.17 | -0.02% | 446,895 |
| Jul 25, 2025 | 44.24 | 44.32 | 44.24 | 44.30 | 44.18 | 0.18% | 395,364 |
| Jul 24, 2025 | 44.24 | 44.28 | 44.19 | 44.22 | 44.10 | -0.09% | 559,881 |
| Jul 23, 2025 | 44.21 | 44.29 | 44.20 | 44.26 | 44.14 | -0.07% | 487,828 |
| Jul 22, 2025 | 44.31 | 44.33 | 44.28 | 44.29 | 44.17 | -0.02% | 281,492 |
| Jul 21, 2025 | 44.34 | 44.43 | 44.25 | 44.30 | 44.18 | 0.16% | 670,713 |
| Jul 18, 2025 | 44.28 | 44.28 | 44.20 | 44.23 | 44.11 | -0.07% | 410,051 |
| Jul 17, 2025 | 44.34 | 44.36 | 44.22 | 44.26 | 44.14 | -0.20% | 527,857 |
| Jul 16, 2025 | 44.42 | 44.47 | 44.33 | 44.35 | 44.23 | -0.16% | 1,089,229 |
| Jul 15, 2025 | 44.54 | 44.54 | 44.35 | 44.42 | 44.30 | -0.18% | 542,579 |
| Jul 14, 2025 | 44.46 | 44.54 | 44.41 | 44.50 | 44.38 | -0.02% | 738,498 |
| Jul 11, 2025 | 44.50 | 44.59 | 44.46 | 44.51 | 44.39 | -0.22% | 614,582 |
| Jul 10, 2025 | 44.61 | 44.64 | 44.58 | 44.61 | 44.49 | -0.02% | 448,125 |
| Jul 9, 2025 | 44.60 | 44.62 | 44.55 | 44.62 | 44.50 | 0.18% | 456,504 |
| Jul 8, 2025 | 44.57 | 44.71 | 44.51 | 44.54 | 44.42 | -0.11% | 553,674 |
| Jul 7, 2025 | 44.56 | 44.60 | 44.50 | 44.59 | 44.47 | 0.04% | 885,902 |
| Jul 3, 2025 | 44.64 | 44.64 | 44.54 | 44.57 | 44.45 | -0.07% | 232,378 |
| Jul 2, 2025 | 44.53 | 44.60 | 44.50 | 44.60 | 44.48 | 0.04% | 355,460 |
| Jul 1, 2025 | 44.53 | 44.59 | 44.51 | 44.58 | 44.46 | -0.20% | 382,759 |
| Jun 30, 2025 | 44.64 | 44.69 | 44.62 | 44.67 | 44.42 | 0.22% | 522,552 |
| Jun 27, 2025 | 44.49 | 44.65 | 44.49 | 44.57 | 44.32 | 0.02% | 456,501 |
| Jun 26, 2025 | 44.54 | 44.59 | 44.53 | 44.56 | 44.31 | 0.09% | 702,513 |
| Jun 25, 2025 | 44.55 | 44.56 | 44.46 | 44.52 | 44.27 | 0.02% | 772,791 |
| Jun 24, 2025 | 44.56 | 44.59 | 44.51 | 44.51 | 44.26 | -0.18% | 575,051 |
| Jun 23, 2025 | 44.57 | 44.59 | 44.49 | 44.59 | 44.34 | 0.29% | 519,815 |
| Jun 20, 2025 | 44.47 | 44.53 | 44.39 | 44.46 | 44.21 | 0.16% | 598,798 |
| Jun 18, 2025 | 44.50 | 44.57 | 44.38 | 44.39 | 44.14 | -0.27% | 1,595,426 |
| Jun 17, 2025 | 44.52 | 44.54 | 44.48 | 44.51 | 44.26 | 0.11% | 445,311 |
| Jun 16, 2025 | 44.41 | 44.50 | 44.41 | 44.46 | 44.21 | 0.07% | 828,994 |
| Jun 13, 2025 | 44.50 | 44.50 | 44.41 | 44.43 | 44.18 | -0.27% | 634,075 |
| Jun 12, 2025 | 44.47 | 44.56 | 44.47 | 44.55 | 44.30 | 0.29% | 517,483 |
| Jun 11, 2025 | 44.42 | 44.45 | 44.37 | 44.42 | 44.17 | 0.20% | 620,112 |
| Jun 10, 2025 | 44.33 | 44.41 | 44.33 | 44.33 | 44.08 | -0.07% | 457,920 |
| Jun 9, 2025 | 44.22 | 44.39 | 44.22 | 44.36 | 44.11 | 0.25% | 882,456 |
| Jun 6, 2025 | 44.39 | 44.39 | 44.20 | 44.25 | 44.00 | -0.16% | 1,004,392 |
| Jun 5, 2025 | 44.37 | 44.43 | 44.28 | 44.32 | 44.07 | -0.02% | 1,102,410 |
| Jun 4, 2025 | 44.35 | 44.41 | 44.32 | 44.33 | 44.08 | 0.18% | 957,940 |
| Jun 3, 2025 | 44.27 | 44.31 | 44.22 | 44.25 | 44.00 | -0.05% | 893,242 |