State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)

TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	45.74	45.75	45.69	45.74	45.74	-0.02%	200,620
Apr 24, 2026	45.73	45.75	45.68	45.75	45.75	0.11%	325,479
Apr 23, 2026	45.74	45.74	45.65	45.70	45.70	-	388,241
Apr 22, 2026	45.68	45.72	45.67	45.70	45.70	0.09%	643,065
Apr 21, 2026	45.71	45.71	45.65	45.66	45.66	-0.17%	264,200
Apr 20, 2026	45.72	45.78	45.71	45.74	45.74	-0.04%	686,999
Apr 17, 2026	45.71	45.79	45.68	45.76	45.76	0.35%	706,633
Apr 16, 2026	45.63	45.63	45.59	45.60	45.60	0.07%	225,406
Apr 15, 2026	45.63	45.64	45.55	45.57	45.57	-0.09%	255,195
Apr 14, 2026	45.65	45.65	45.59	45.61	45.61	0.02%	394,319
Apr 13, 2026	45.58	45.62	45.56	45.60	45.60	0.07%	311,987
Apr 10, 2026	45.60	45.61	45.55	45.57	45.57	0.04%	729,802
Apr 9, 2026	45.53	45.62	45.47	45.55	45.55	0.15%	1,791,072
Apr 8, 2026	45.59	45.70	45.48	45.48	45.48	0.24%	393,254
Apr 7, 2026	45.30	45.39	45.29	45.37	45.37	0.09%	422,174
Apr 6, 2026	45.30	45.38	45.30	45.33	45.33	-0.07%	472,330
Apr 2, 2026	45.29	45.38	45.25	45.36	45.36	0.13%	628,237
Apr 1, 2026	45.23	45.33	45.23	45.30	45.30	-0.09%	609,876
Mar 31, 2026	45.24	45.39	45.22	45.34	45.21	0.33%	607,365
Mar 30, 2026	45.16	45.23	45.15	45.19	45.06	0.20%	516,217
Mar 27, 2026	44.98	45.12	44.95	45.10	44.97	0.07%	562,812
Mar 26, 2026	45.15	45.18	45.07	45.07	44.94	-0.28%	811,968
Mar 25, 2026	45.14	45.20	45.12	45.20	45.06	0.21%	750,337
Mar 24, 2026	45.22	45.29	45.08	45.10	44.97	-0.55%	2,749,091
Mar 23, 2026	45.31	45.40	45.23	45.35	45.22	0.38%	552,096
Mar 20, 2026	45.60	45.63	45.17	45.18	45.05	-0.99%	519,575
Mar 19, 2026	45.66	45.66	45.52	45.63	45.50	-0.02%	834,779
Mar 18, 2026	45.71	45.78	45.64	45.64	45.51	-0.23%	185,338
Mar 17, 2026	45.76	45.77	45.73	45.75	45.61	0.01%	132,842
Mar 16, 2026	45.78	45.83	45.71	45.74	45.61	0.02%	519,319
Mar 13, 2026	45.65	45.73	45.64	45.73	45.60	0.26%	292,281
Mar 12, 2026	45.64	45.75	45.60	45.61	45.48	-0.35%	332,125
Mar 11, 2026	45.85	45.85	45.69	45.77	45.64	-0.15%	411,611
Mar 10, 2026	45.91	45.93	45.82	45.84	45.71	-0.15%	135,997
Mar 9, 2026	45.84	45.95	45.82	45.91	45.77	-	255,533
Mar 6, 2026	45.84	45.93	45.82	45.91	45.77	-0.09%	239,135
Mar 5, 2026	45.95	45.98	45.85	45.95	45.81	-0.09%	508,771
Mar 4, 2026	46.03	46.04	45.92	45.99	45.85	0.04%	301,949
Mar 3, 2026	46.12	46.12	45.91	45.97	45.83	-0.45%	379,494
Mar 2, 2026	46.36	46.36	46.17	46.18	46.04	-0.69%	292,610
Feb 27, 2026	46.49	46.50	46.45	46.50	46.23	0.11%	339,521
Feb 26, 2026	46.44	46.46	46.41	46.45	46.18	0.09%	428,407
Feb 25, 2026	46.38	46.41	46.36	46.41	46.14	0.02%	266,167
Feb 24, 2026	46.34	46.40	46.33	46.40	46.13	0.13%	357,358
Feb 23, 2026	46.36	46.36	46.28	46.34	46.07	0.13%	223,768
Feb 20, 2026	46.30	46.31	46.27	46.28	46.01	0.09%	192,502
Feb 19, 2026	46.26	46.27	46.23	46.24	45.97	-	353,235
Feb 18, 2026	46.26	46.27	46.21	46.24	45.97	-0.04%	620,088
Feb 17, 2026	46.25	46.30	46.25	46.26	45.99	-0.06%	327,560
Feb 13, 2026	46.23	46.29	46.23	46.29	46.02	0.22%	290,800

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.