State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)

TFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	45.77	45.79	45.77	45.79	-	0.05%	43,070
Jun 26, 2026	45.67	45.77	45.67	45.76	45.76	0.07%	182,482
Jun 25, 2026	45.74	45.77	45.72	45.73	45.73	0.04%	310,648
Jun 24, 2026	45.65	45.75	45.65	45.71	45.71	0.22%	180,383
Jun 23, 2026	45.63	45.67	45.61	45.61	45.61	-0.13%	118,747
Jun 22, 2026	45.61	45.70	45.61	45.67	45.67	-	503,956
Jun 18, 2026	45.59	45.69	45.59	45.67	45.67	0.29%	287,285
Jun 17, 2026	45.61	45.66	45.52	45.54	45.54	-0.11%	377,881
Jun 16, 2026	45.60	45.66	45.59	45.59	45.59	-	432,959
Jun 15, 2026	45.57	45.65	45.57	45.59	45.59	0.09%	214,987
Jun 12, 2026	45.55	45.60	45.47	45.55	45.55	-0.13%	274,692
Jun 11, 2026	45.49	45.65	45.47	45.61	45.61	0.24%	552,967
Jun 10, 2026	45.55	45.58	45.45	45.50	45.50	-0.20%	499,211
Jun 9, 2026	45.53	45.63	45.53	45.59	45.59	0.07%	570,805
Jun 8, 2026	45.54	45.62	45.54	45.56	45.56	-	240,121
Jun 5, 2026	45.54	45.58	45.50	45.56	45.56	-0.14%	497,872
Jun 4, 2026	45.56	45.65	45.56	45.63	45.63	0.10%	272,517
Jun 3, 2026	45.50	45.61	45.50	45.58	45.58	-0.02%	551,152
Jun 2, 2026	45.51	45.62	45.51	45.59	45.59	0.22%	223,987
Jun 1, 2026	45.38	45.54	45.34	45.49	45.49	0.07%	773,642
May 29, 2026	45.54	45.64	45.54	45.59	45.46	0.13%	550,974
May 28, 2026	45.41	45.56	45.41	45.53	45.40	0.15%	488,648
May 27, 2026	45.38	45.49	45.38	45.46	45.33	0.13%	175,215
May 26, 2026	45.29	45.42	45.29	45.40	45.27	0.46%	388,416
May 22, 2026	45.15	45.24	45.15	45.19	45.06	-	202,124
May 21, 2026	45.06	45.19	45.06	45.19	45.06	0.09%	918,344
May 20, 2026	45.08	45.17	45.06	45.15	45.02	0.18%	1,123,983
May 19, 2026	45.11	45.11	45.00	45.07	44.94	-0.24%	422,543
May 18, 2026	45.18	45.21	45.11	45.18	45.05	0.06%	966,447
May 15, 2026	45.23	45.29	45.07	45.16	45.02	-0.50%	554,674
May 14, 2026	45.36	45.43	45.36	45.38	45.25	-	208,751
May 13, 2026	45.39	45.43	45.36	45.38	45.25	-0.11%	357,112
May 12, 2026	45.43	45.47	45.40	45.43	45.30	-0.15%	626,908
May 11, 2026	45.49	45.54	45.49	45.50	45.37	-0.02%	212,189
May 8, 2026	45.56	45.58	45.49	45.51	45.38	0.07%	115,316
May 7, 2026	45.51	45.58	45.48	45.48	45.35	-0.09%	253,637
May 6, 2026	45.57	45.57	45.50	45.52	45.39	0.24%	359,162
May 5, 2026	45.48	45.48	45.39	45.41	45.28	-0.04%	655,693
May 4, 2026	45.42	45.45	45.37	45.43	45.30	-	479,572
May 1, 2026	45.50	45.51	45.43	45.43	45.30	-0.03%	284,230
Apr 30, 2026	45.53	45.60	45.53	45.58	45.31	0.13%	332,097
Apr 29, 2026	45.65	45.65	45.50	45.52	45.25	-0.31%	399,923
Apr 28, 2026	45.67	45.74	45.62	45.66	45.39	-0.17%	183,491
Apr 27, 2026	45.74	45.75	45.69	45.74	45.47	-0.02%	200,620
Apr 24, 2026	45.73	45.75	45.68	45.75	45.48	0.11%	325,706
Apr 23, 2026	45.74	45.74	45.65	45.70	45.43	-	388,241
Apr 22, 2026	45.68	45.72	45.67	45.70	45.43	0.09%	643,735
Apr 21, 2026	45.71	45.71	45.65	45.66	45.39	-0.17%	264,200
Apr 20, 2026	45.72	45.78	45.71	45.74	45.47	-0.04%	686,999
Apr 17, 2026	45.71	45.79	45.68	45.76	45.49	0.35%	706,633

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

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.