State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)
NYSEARCA: TFI · Real-Time Price · USD
45.03
-0.03 (-0.07%)
At close: Aug 10, 2026, 4:00 PM EDT
45.05
+0.02 (0.03%)
After-hours: Aug 10, 2026, 8:00 PM EDT
TFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 45.06 | 45.06 | 45.02 | 45.03 | 45.03 | -0.07% | 497,651 |
| Aug 7, 2026 | 45.01 | 45.07 | 45.00 | 45.06 | 45.06 | 0.27% | 2,209,664 |
| Aug 6, 2026 | 44.96 | 44.98 | 44.93 | 44.94 | 44.94 | -0.09% | 263,169 |
| Aug 5, 2026 | 44.93 | 44.98 | 44.92 | 44.98 | 44.98 | 0.10% | 319,714 |
| Aug 4, 2026 | 44.84 | 44.95 | 44.84 | 44.94 | 44.94 | 0.23% | 699,074 |
| Aug 3, 2026 | 44.81 | 44.86 | 44.79 | 44.83 | 44.83 | 0.15% | 673,236 |
| Jul 31, 2026 | 44.90 | 44.93 | 44.85 | 44.90 | 44.76 | -0.22% | 478,661 |
| Jul 30, 2026 | 44.96 | 45.00 | 44.88 | 45.00 | 44.86 | - | 419,605 |
| Jul 29, 2026 | 45.08 | 45.13 | 44.99 | 45.00 | 44.86 | -0.20% | 379,568 |
| Jul 28, 2026 | 45.02 | 45.11 | 45.02 | 45.09 | 44.95 | 0.16% | 476,731 |
| Jul 27, 2026 | 45.01 | 45.06 | 45.01 | 45.02 | 44.88 | 0.29% | 305,384 |
| Jul 24, 2026 | 44.82 | 44.99 | 44.82 | 44.89 | 44.75 | 0.11% | 1,117,263 |
| Jul 23, 2026 | 44.96 | 44.97 | 44.77 | 44.84 | 44.71 | -0.58% | 2,375,383 |
| Jul 22, 2026 | 45.15 | 45.20 | 45.09 | 45.10 | 44.96 | -0.30% | 195,157 |
| Jul 21, 2026 | 45.31 | 45.33 | 45.23 | 45.24 | 45.10 | -0.19% | 373,683 |
| Jul 20, 2026 | 45.41 | 45.41 | 45.32 | 45.32 | 45.18 | -0.15% | 188,390 |
| Jul 17, 2026 | 45.42 | 45.44 | 45.34 | 45.39 | 45.25 | -0.07% | 193,598 |
| Jul 16, 2026 | 45.49 | 45.49 | 45.38 | 45.42 | 45.28 | -0.15% | 258,484 |
| Jul 15, 2026 | 45.53 | 45.57 | 45.48 | 45.49 | 45.35 | -0.17% | 399,796 |
| Jul 14, 2026 | 45.51 | 45.61 | 45.51 | 45.57 | 45.43 | 0.06% | 376,894 |
| Jul 13, 2026 | 45.59 | 45.59 | 45.49 | 45.54 | 45.40 | - | 366,003 |
| Jul 10, 2026 | 45.52 | 45.57 | 45.51 | 45.54 | 45.40 | -0.03% | 316,561 |
| Jul 9, 2026 | 45.60 | 45.62 | 45.56 | 45.56 | 45.42 | 0.01% | 423,157 |
| Jul 8, 2026 | 45.51 | 45.59 | 45.51 | 45.55 | 45.41 | -0.11% | 837,638 |
| Jul 7, 2026 | 45.73 | 45.73 | 45.60 | 45.60 | 45.46 | -0.26% | 415,339 |
| Jul 6, 2026 | 45.71 | 45.74 | 45.68 | 45.72 | 45.58 | -0.02% | 272,033 |
| Jul 2, 2026 | 45.69 | 45.73 | 45.63 | 45.73 | 45.59 | 0.20% | 198,658 |
| Jul 1, 2026 | 45.61 | 45.66 | 45.58 | 45.64 | 45.50 | -0.05% | 939,292 |
| Jun 30, 2026 | 45.81 | 45.84 | 45.78 | 45.80 | 45.53 | -0.02% | 254,897 |
| Jun 29, 2026 | 45.77 | 45.82 | 45.77 | 45.81 | 45.54 | 0.11% | 508,581 |
| Jun 26, 2026 | 45.67 | 45.77 | 45.67 | 45.76 | 45.49 | 0.07% | 182,482 |
| Jun 25, 2026 | 45.74 | 45.77 | 45.72 | 45.73 | 45.46 | 0.04% | 310,648 |
| Jun 24, 2026 | 45.65 | 45.75 | 45.65 | 45.71 | 45.44 | 0.22% | 180,383 |
| Jun 23, 2026 | 45.63 | 45.67 | 45.61 | 45.61 | 45.34 | -0.13% | 118,747 |
| Jun 22, 2026 | 45.61 | 45.70 | 45.61 | 45.67 | 45.40 | - | 503,956 |
| Jun 18, 2026 | 45.59 | 45.69 | 45.59 | 45.67 | 45.40 | 0.29% | 287,493 |
| Jun 17, 2026 | 45.61 | 45.66 | 45.52 | 45.54 | 45.27 | -0.11% | 377,881 |
| Jun 16, 2026 | 45.60 | 45.66 | 45.59 | 45.59 | 45.32 | - | 432,959 |
| Jun 15, 2026 | 45.57 | 45.65 | 45.57 | 45.59 | 45.32 | 0.09% | 215,387 |
| Jun 12, 2026 | 45.55 | 45.60 | 45.47 | 45.55 | 45.28 | -0.13% | 274,692 |
| Jun 11, 2026 | 45.49 | 45.65 | 45.47 | 45.61 | 45.34 | 0.24% | 552,969 |
| Jun 10, 2026 | 45.55 | 45.58 | 45.45 | 45.50 | 45.23 | -0.20% | 499,211 |
| Jun 9, 2026 | 45.53 | 45.63 | 45.53 | 45.59 | 45.32 | 0.07% | 570,805 |
| Jun 8, 2026 | 45.54 | 45.62 | 45.54 | 45.56 | 45.29 | - | 240,121 |
| Jun 5, 2026 | 45.54 | 45.58 | 45.50 | 45.56 | 45.29 | -0.14% | 497,872 |
| Jun 4, 2026 | 45.56 | 45.65 | 45.56 | 45.63 | 45.35 | 0.10% | 272,517 |
| Jun 3, 2026 | 45.50 | 45.61 | 45.50 | 45.58 | 45.31 | -0.02% | 551,152 |
| Jun 2, 2026 | 45.51 | 45.62 | 45.51 | 45.59 | 45.32 | 0.22% | 223,987 |
| Jun 1, 2026 | 45.38 | 45.54 | 45.34 | 45.49 | 45.22 | 0.07% | 773,642 |
| May 29, 2026 | 45.54 | 45.64 | 45.54 | 45.59 | 45.19 | 0.13% | 550,974 |