State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)
NYSEARCA: TFI · Real-Time Price · USD
45.32
-0.07 (-0.15%)
At close: Jul 20, 2026, 4:00 PM EDT
45.32
0.00 (0.00%)
After-hours: Jul 20, 2026, 8:00 PM EDT
TFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 45.41 | 45.41 | 45.32 | 45.32 | 45.32 | -0.15% | 188,389 |
| Jul 17, 2026 | 45.42 | 45.44 | 45.34 | 45.39 | 45.39 | -0.07% | 193,598 |
| Jul 16, 2026 | 45.49 | 45.49 | 45.38 | 45.42 | 45.42 | -0.15% | 258,484 |
| Jul 15, 2026 | 45.53 | 45.57 | 45.48 | 45.49 | 45.49 | -0.17% | 399,796 |
| Jul 14, 2026 | 45.51 | 45.61 | 45.51 | 45.57 | 45.57 | 0.06% | 376,894 |
| Jul 13, 2026 | 45.59 | 45.59 | 45.49 | 45.54 | 45.54 | - | 366,003 |
| Jul 10, 2026 | 45.52 | 45.57 | 45.51 | 45.54 | 45.54 | -0.03% | 316,561 |
| Jul 9, 2026 | 45.60 | 45.62 | 45.56 | 45.56 | 45.56 | 0.01% | 423,157 |
| Jul 8, 2026 | 45.51 | 45.59 | 45.51 | 45.55 | 45.55 | -0.11% | 837,638 |
| Jul 7, 2026 | 45.73 | 45.73 | 45.60 | 45.60 | 45.60 | -0.26% | 415,339 |
| Jul 6, 2026 | 45.71 | 45.74 | 45.68 | 45.72 | 45.72 | -0.02% | 272,033 |
| Jul 2, 2026 | 45.69 | 45.73 | 45.63 | 45.73 | 45.73 | 0.20% | 198,658 |
| Jul 1, 2026 | 45.61 | 45.66 | 45.58 | 45.64 | 45.64 | -0.05% | 939,292 |
| Jun 30, 2026 | 45.81 | 45.84 | 45.78 | 45.80 | 45.66 | -0.02% | 254,897 |
| Jun 29, 2026 | 45.77 | 45.82 | 45.77 | 45.81 | 45.67 | 0.11% | 508,581 |
| Jun 26, 2026 | 45.67 | 45.77 | 45.67 | 45.76 | 45.62 | 0.07% | 182,482 |
| Jun 25, 2026 | 45.74 | 45.77 | 45.72 | 45.73 | 45.59 | 0.04% | 310,648 |
| Jun 24, 2026 | 45.65 | 45.75 | 45.65 | 45.71 | 45.57 | 0.22% | 180,383 |
| Jun 23, 2026 | 45.63 | 45.67 | 45.61 | 45.61 | 45.48 | -0.13% | 118,747 |
| Jun 22, 2026 | 45.61 | 45.70 | 45.61 | 45.67 | 45.53 | - | 503,956 |
| Jun 18, 2026 | 45.59 | 45.69 | 45.59 | 45.67 | 45.53 | 0.29% | 287,493 |
| Jun 17, 2026 | 45.61 | 45.66 | 45.52 | 45.54 | 45.41 | -0.11% | 377,881 |
| Jun 16, 2026 | 45.60 | 45.66 | 45.59 | 45.59 | 45.46 | - | 432,959 |
| Jun 15, 2026 | 45.57 | 45.65 | 45.57 | 45.59 | 45.46 | 0.09% | 215,387 |
| Jun 12, 2026 | 45.55 | 45.60 | 45.47 | 45.55 | 45.42 | -0.13% | 274,692 |
| Jun 11, 2026 | 45.49 | 45.65 | 45.47 | 45.61 | 45.48 | 0.24% | 552,969 |
| Jun 10, 2026 | 45.55 | 45.58 | 45.45 | 45.50 | 45.37 | -0.20% | 499,211 |
| Jun 9, 2026 | 45.53 | 45.63 | 45.53 | 45.59 | 45.46 | 0.07% | 570,805 |
| Jun 8, 2026 | 45.54 | 45.62 | 45.54 | 45.56 | 45.43 | - | 240,121 |
| Jun 5, 2026 | 45.54 | 45.58 | 45.50 | 45.56 | 45.43 | -0.14% | 497,872 |
| Jun 4, 2026 | 45.56 | 45.65 | 45.56 | 45.63 | 45.49 | 0.10% | 272,517 |
| Jun 3, 2026 | 45.50 | 45.61 | 45.50 | 45.58 | 45.45 | -0.02% | 551,152 |
| Jun 2, 2026 | 45.51 | 45.62 | 45.51 | 45.59 | 45.46 | 0.22% | 223,987 |
| Jun 1, 2026 | 45.38 | 45.54 | 45.34 | 45.49 | 45.36 | 0.07% | 773,642 |
| May 29, 2026 | 45.54 | 45.64 | 45.54 | 45.59 | 45.32 | 0.13% | 550,974 |
| May 28, 2026 | 45.41 | 45.56 | 45.41 | 45.53 | 45.26 | 0.15% | 488,648 |
| May 27, 2026 | 45.38 | 45.49 | 45.38 | 45.46 | 45.19 | 0.13% | 175,215 |
| May 26, 2026 | 45.29 | 45.42 | 45.29 | 45.40 | 45.13 | 0.46% | 388,416 |
| May 22, 2026 | 45.15 | 45.24 | 45.15 | 45.19 | 44.92 | - | 202,124 |
| May 21, 2026 | 45.06 | 45.19 | 45.06 | 45.19 | 44.92 | 0.09% | 918,344 |
| May 20, 2026 | 45.08 | 45.17 | 45.06 | 45.15 | 44.88 | 0.18% | 1,123,983 |
| May 19, 2026 | 45.11 | 45.11 | 45.00 | 45.07 | 44.80 | -0.24% | 422,543 |
| May 18, 2026 | 45.18 | 45.21 | 45.11 | 45.18 | 44.91 | 0.06% | 966,447 |
| May 15, 2026 | 45.23 | 45.29 | 45.07 | 45.16 | 44.89 | -0.50% | 554,674 |
| May 14, 2026 | 45.36 | 45.43 | 45.36 | 45.38 | 45.11 | - | 208,751 |
| May 13, 2026 | 45.39 | 45.43 | 45.36 | 45.38 | 45.11 | -0.11% | 357,112 |
| May 12, 2026 | 45.43 | 45.47 | 45.40 | 45.43 | 45.16 | -0.15% | 626,908 |
| May 11, 2026 | 45.49 | 45.54 | 45.49 | 45.50 | 45.23 | -0.02% | 212,189 |
| May 8, 2026 | 45.56 | 45.58 | 45.49 | 45.51 | 45.24 | 0.07% | 115,316 |
| May 7, 2026 | 45.51 | 45.58 | 45.48 | 45.48 | 45.21 | -0.09% | 253,637 |