TFI Historical Prices

State Street SPDR Nuveen ICE Municipal Bond ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

46.50

Period low

42.34

Period change

-3.86%

Date	Open	High	Low	Close	Change	Volume
Oct 30, 2026	44.17	44.18	44.04	44.13	+0.36%	974,519
Oct 29, 2026	43.97	44.06	43.95	43.97	+0.07%	995,849
Oct 28, 2026	43.93	44.03	43.84	43.94	-0.09%	1,013,039
Oct 27, 2026	43.96	44.04	43.94	43.98	+0.00%	1,229,788
Oct 26, 2026	43.83	44.02	43.83	43.98	+0.41%	1,410,301
Oct 23, 2026	43.74	43.83	43.70	43.80	+0.19%	1,328,308
Oct 22, 2026	43.56	43.75	43.56	43.72	+0.84%	2,320,359
Oct 21, 2026	43.42	43.45	43.23	43.35	+0.12%	2,548,996
Oct 20, 2026	43.38	43.41	43.28	43.30	-0.09%	1,303,841
Oct 19, 2026	43.31	43.37	43.20	43.34	+0.02%	1,352,663
Oct 16, 2026	43.41	43.41	43.23	43.33	+0.05%	1,379,429
Oct 15, 2026	43.38	43.44	43.31	43.31	+0.74%	1,140,865
Oct 14, 2026	42.92	43.02	42.76	42.99	-0.14%	1,478,640
Oct 13, 2026	42.87	43.06	42.87	43.05	+0.65%	2,406,990
Oct 12, 2026	42.70	42.81	42.62	42.77	+0.00%	1,329,420
Oct 9, 2026	42.64	42.90	42.64	42.77	+0.52%	1,772,132
Oct 8, 2026	42.36	42.61	42.34	42.55	+0.16%	2,042,626
Oct 7, 2026	42.49	42.60	42.38	42.48	-0.61%	1,240,195
Oct 6, 2026	42.79	42.82	42.57	42.74	-0.09%	1,554,313
Oct 5, 2026	42.85	42.85	42.58	42.78	+0.14%	2,606,593
Oct 2, 2026	43.09	43.20	42.69	42.72	-0.42%	1,254,446
Oct 1, 2026	42.82	43.01	42.74	42.90	+0.30%	2,395,719
Sep 30, 2026	42.68	42.89	42.60	42.77	+0.85%	1,651,186
Sep 29, 2026	42.57	42.57	42.34	42.41	-0.40%	1,543,776
Sep 28, 2026	42.76	42.76	42.45	42.58	-0.65%	2,064,706
Sep 25, 2026	43.05	43.05	42.79	42.86	-0.46%	1,255,923
Sep 24, 2026	43.25	43.28	42.98	43.06	-0.46%	1,739,560
Sep 23, 2026	43.58	43.60	43.15	43.26	-0.67%	1,776,202
Sep 22, 2026	43.58	43.60	43.52	43.55	-0.09%	2,294,482
Sep 21, 2026	43.68	43.68	43.56	43.59	-0.07%	1,415,614
Sep 18, 2026	43.73	43.73	43.52	43.62	-0.25%	1,484,673
Sep 17, 2026	43.75	43.79	43.65	43.73	+0.30%	1,345,722
Sep 16, 2026	43.59	43.73	43.55	43.60	+0.00%	1,952,822
Sep 15, 2026	43.76	43.77	43.58	43.60	-0.37%	1,797,932
Sep 14, 2026	43.80	43.84	43.73	43.76	-0.06%	1,795,080
Sep 11, 2026	43.73	43.92	43.73	43.78	+0.25%	1,155,516
Sep 10, 2026	43.80	43.83	43.67	43.67	-0.83%	1,404,027
Sep 9, 2026	44.27	44.27	44.02	44.04	-0.47%	3,134,965
Sep 8, 2026	44.25	44.29	44.20	44.25	+0.07%	618,126
Sep 4, 2026	44.29	44.30	44.22	44.22	+0.02%	636,976
Sep 3, 2026	44.32	44.38	44.20	44.21	-0.18%	604,045
Sep 2, 2026	44.33	44.33	44.25	44.29	-0.83%	413,685
Aug 31, 2026	44.62	44.67	44.54	44.66	-0.09%	320,000
Aug 28, 2026	44.78	44.80	44.69	44.70	-0.16%	1,094,096
Aug 27, 2026	44.81	44.84	44.77	44.77	-0.07%	368,347
Aug 26, 2026	44.91	44.93	44.80	44.80	-0.14%	393,140
Aug 25, 2026	44.87	44.90	44.84	44.87	+0.05%	992,848
Aug 24, 2026	44.87	44.94	44.84	44.84	-0.06%	657,251
Aug 21, 2026	44.91	44.91	44.82	44.87	-0.09%	448,685
Aug 20, 2026	44.82	44.92	44.81	44.91	-0.04%	382,245
Aug 19, 2026	44.90	45.02	44.90	44.93	+0.20%	702,471
Aug 18, 2026	44.92	44.92	44.78	44.84	-0.18%	472,474
Aug 17, 2026	45.06	45.06	44.90	44.92	-0.38%	741,370
Aug 14, 2026	45.09	45.15	45.03	45.09	-0.13%	441,538
Aug 13, 2026	45.14	45.22	45.10	45.15	+0.18%	403,759
Aug 12, 2026	45.08	45.12	45.07	45.07	+0.00%	273,404
Aug 11, 2026	45.02	45.09	45.01	45.07	+0.09%	755,243
Aug 10, 2026	45.06	45.06	45.02	45.03	-0.07%	497,651
Aug 7, 2026	45.01	45.07	44.99	45.06	+0.27%	2,209,667
Aug 6, 2026	44.96	44.98	44.93	44.94	-0.09%	263,178
Aug 5, 2026	44.93	44.98	44.91	44.98	+0.10%	319,609
Aug 4, 2026	44.84	44.95	44.84	44.94	+0.23%	699,075
Aug 3, 2026	44.81	44.85	44.79	44.83	-0.16%	673,236
Jul 31, 2026	44.90	44.93	44.85	44.90	-0.22%	478,662
Jul 30, 2026	44.96	45.00	44.88	45.00	+0.00%	419,606
Jul 29, 2026	45.08	45.13	44.98	45.00	-0.20%	379,569
Jul 28, 2026	45.02	45.10	45.02	45.09	+0.16%	476,687
Jul 27, 2026	45.01	45.06	45.01	45.02	+0.29%	305,385
Jul 24, 2026	44.82	44.99	44.82	44.89	+0.11%	1,117,263
Jul 23, 2026	44.96	44.97	44.77	44.84	-0.58%	2,375,383
Jul 22, 2026	45.15	45.20	45.09	45.10	-0.30%	195,157
Jul 21, 2026	45.31	45.33	45.23	45.23	-0.19%	373,684
Jul 20, 2026	45.41	45.41	45.31	45.32	-0.15%	188,391
Jul 17, 2026	45.42	45.44	45.34	45.39	-0.07%	193,599
Jul 16, 2026	45.49	45.49	45.38	45.42	-0.15%	258,485
Jul 15, 2026	45.53	45.57	45.48	45.49	-0.17%	399,797
Jul 14, 2026	45.51	45.61	45.51	45.57	+0.06%	376,895
Jul 13, 2026	45.59	45.59	45.48	45.54	+0.00%	366,004
Jul 10, 2026	45.52	45.57	45.51	45.54	-0.03%	316,561
Jul 9, 2026	45.60	45.62	45.55	45.55	+0.01%	423,157
Jul 8, 2026	45.51	45.59	45.51	45.55	-0.11%	837,638
Jul 7, 2026	45.73	45.73	45.59	45.60	-0.26%	415,339
Jul 6, 2026	45.71	45.74	45.68	45.72	-0.02%	272,034
Jul 2, 2026	45.69	45.73	45.63	45.73	+0.20%	198,658
Jul 1, 2026	45.61	45.66	45.58	45.64	-0.35%	939,293
Jun 30, 2026	45.81	45.84	45.78	45.80	-0.02%	254,898
Jun 29, 2026	45.77	45.82	45.77	45.81	+0.11%	508,581
Jun 26, 2026	45.67	45.77	45.67	45.76	+0.07%	182,482
Jun 25, 2026	45.74	45.77	45.72	45.73	+0.04%	310,648
Jun 24, 2026	45.65	45.75	45.65	45.71	+0.22%	180,384
Jun 23, 2026	45.63	45.67	45.61	45.61	-0.13%	118,748
Jun 22, 2026	45.61	45.70	45.61	45.67	+0.00%	503,956
Jun 18, 2026	45.59	45.69	45.59	45.67	+0.29%	287,493
Jun 17, 2026	45.61	45.66	45.52	45.54	-0.11%	377,881
Jun 16, 2026	45.60	45.66	45.59	45.59	+0.00%	432,960
Jun 15, 2026	45.57	45.65	45.57	45.59	+0.09%	215,388
Jun 12, 2026	45.55	45.59	45.47	45.55	-0.13%	274,692
Jun 11, 2026	45.49	45.65	45.47	45.61	+0.24%	552,969
Jun 10, 2026	45.55	45.58	45.45	45.50	-0.20%	499,212
Jun 9, 2026	45.53	45.63	45.53	45.59	+0.07%	570,805
Jun 8, 2026	45.54	45.62	45.54	45.56	+0.00%	240,121
Jun 5, 2026	45.54	45.58	45.49	45.56	-0.14%	497,873
Jun 4, 2026	45.56	45.65	45.56	45.63	+0.10%	272,517
Jun 3, 2026	45.50	45.60	45.50	45.58	-0.02%	551,153
Jun 2, 2026	45.51	45.62	45.51	45.59	+0.22%	223,988
Jun 1, 2026	45.38	45.53	45.34	45.49	-0.22%	773,642
May 29, 2026	45.54	45.64	45.54	45.59	+0.13%	550,974
May 28, 2026	45.41	45.56	45.41	45.53	+0.15%	488,649
May 27, 2026	45.38	45.48	45.38	45.46	+0.13%	175,216
May 26, 2026	45.29	45.42	45.29	45.40	+0.46%	388,417
May 22, 2026	45.15	45.24	45.15	45.19	+0.00%	202,124
May 21, 2026	45.06	45.19	45.06	45.19	+0.09%	918,345
May 20, 2026	45.08	45.17	45.06	45.15	+0.18%	1,123,983
May 19, 2026	45.11	45.11	45.00	45.07	-0.24%	422,543
May 18, 2026	45.18	45.20	45.11	45.18	+0.06%	966,447
May 15, 2026	45.23	45.29	45.07	45.16	-0.50%	554,675
May 14, 2026	45.36	45.43	45.36	45.38	+0.00%	208,752
May 13, 2026	45.39	45.43	45.36	45.38	-0.11%	357,112
May 12, 2026	45.43	45.47	45.40	45.43	-0.15%	626,908
May 11, 2026	45.49	45.54	45.49	45.50	-0.02%	212,189
May 8, 2026	45.56	45.58	45.49	45.51	+0.07%	115,317
May 7, 2026	45.51	45.58	45.48	45.48	-0.09%	253,638
May 6, 2026	45.57	45.57	45.50	45.52	+0.24%	359,162
May 5, 2026	45.48	45.48	45.39	45.41	-0.04%	655,693
May 4, 2026	45.42	45.45	45.37	45.43	+0.00%	479,572
May 1, 2026	45.50	45.51	45.43	45.43	-0.33%	284,231
Apr 30, 2026	45.53	45.60	45.53	45.58	+0.13%	332,097
Apr 29, 2026	45.65	45.65	45.50	45.52	-0.31%	399,923
Apr 28, 2026	45.67	45.74	45.62	45.66	-0.17%	183,491
Apr 27, 2026	45.74	45.75	45.69	45.74	-0.02%	200,620
Apr 24, 2026	45.73	45.75	45.68	45.75	+0.11%	325,707
Apr 23, 2026	45.74	45.74	45.65	45.70	+0.00%	388,241
Apr 22, 2026	45.68	45.72	45.66	45.70	+0.09%	643,736
Apr 21, 2026	45.71	45.71	45.65	45.66	-0.17%	264,200
Apr 20, 2026	45.72	45.78	45.70	45.74	-0.04%	686,999
Apr 17, 2026	45.71	45.78	45.68	45.76	+0.35%	706,634
Apr 16, 2026	45.63	45.63	45.59	45.60	+0.07%	225,407
Apr 15, 2026	45.63	45.64	45.55	45.57	-0.09%	255,196
Apr 14, 2026	45.65	45.65	45.59	45.61	+0.02%	394,320
Apr 13, 2026	45.58	45.62	45.55	45.60	+0.07%	311,987
Apr 10, 2026	45.60	45.61	45.55	45.57	+0.04%	729,656
Apr 9, 2026	45.53	45.62	45.47	45.55	+0.15%	1,791,073
Apr 8, 2026	45.59	45.70	45.48	45.48	+0.24%	393,254
Apr 7, 2026	45.30	45.39	45.28	45.37	+0.09%	422,186
Apr 6, 2026	45.30	45.38	45.30	45.33	-0.07%	472,331
Apr 2, 2026	45.29	45.38	45.25	45.36	+0.13%	628,237
Apr 1, 2026	45.23	45.33	45.23	45.30	-0.09%	609,877
Mar 31, 2026	45.24	45.39	45.22	45.34	+0.33%	607,366
Mar 30, 2026	45.16	45.23	45.15	45.19	+0.20%	516,218
Mar 27, 2026	44.98	45.12	44.95	45.10	+0.07%	562,812
Mar 26, 2026	45.15	45.17	45.07	45.07	-0.28%	811,969
Mar 25, 2026	45.14	45.20	45.12	45.20	+0.21%	750,338
Mar 24, 2026	45.22	45.29	45.08	45.10	-0.55%	2,749,092
Mar 23, 2026	45.31	45.40	45.23	45.35	+0.38%	552,097
Mar 20, 2026	45.60	45.63	45.17	45.18	-0.99%	519,575
Mar 19, 2026	45.66	45.66	45.52	45.63	-0.02%	834,779
Mar 18, 2026	45.71	45.78	45.63	45.64	-0.23%	185,338
Mar 17, 2026	45.76	45.77	45.73	45.74	+0.01%	132,842
Mar 16, 2026	45.78	45.83	45.70	45.74	+0.02%	519,319
Mar 13, 2026	45.65	45.73	45.63	45.73	+0.26%	292,281
Mar 12, 2026	45.64	45.74	45.59	45.61	-0.35%	332,125
Mar 11, 2026	45.85	45.85	45.69	45.77	-0.15%	411,611
Mar 10, 2026	45.91	45.92	45.82	45.84	-0.15%	135,997
Mar 9, 2026	45.84	45.95	45.82	45.91	+0.00%	255,533
Mar 6, 2026	45.84	45.93	45.82	45.91	-0.09%	239,136
Mar 5, 2026	45.95	45.98	45.85	45.95	-0.09%	508,772
Mar 4, 2026	46.03	46.04	45.91	45.99	+0.04%	301,950
Mar 3, 2026	46.12	46.12	45.91	45.97	-0.45%	379,495
Mar 2, 2026	46.36	46.36	46.17	46.18	-0.69%	292,611
Feb 27, 2026	46.49	46.50	46.45	46.50	+0.11%	339,521
Feb 26, 2026	46.44	46.46	46.41	46.45	+0.09%	428,407
Feb 25, 2026	46.38	46.41	46.36	46.41	+0.02%	266,168
Feb 24, 2026	46.34	46.40	46.33	46.40	+0.13%	357,358
Feb 23, 2026	46.36	46.36	46.28	46.34	+0.13%	223,768
Feb 20, 2026	46.30	46.31	46.26	46.28	+0.09%	192,502
Feb 19, 2026	46.26	46.27	46.23	46.24	+0.00%	353,235
Feb 18, 2026	46.26	46.27	46.21	46.24	-0.04%	620,088
Feb 17, 2026	46.25	46.30	46.25	46.26	-0.06%	327,560
Feb 13, 2026	46.23	46.29	46.23	46.29	+0.22%	290,800
Feb 12, 2026	46.14	46.21	46.13	46.19	+0.22%	459,908
Feb 11, 2026	46.05	46.10	46.05	46.09	-0.13%	255,844
Feb 10, 2026	46.16	46.21	46.13	46.15	+0.11%	324,011
Feb 9, 2026	46.05	46.11	46.05	46.10	+0.07%	237,442
Feb 6, 2026	46.06	46.07	46.02	46.07	+0.04%	387,089
Feb 5, 2026	46.05	46.09	46.02	46.05	+0.09%	351,694
Feb 4, 2026	45.95	46.02	45.91	46.01	+0.20%	326,549
Feb 3, 2026	45.89	45.92	45.88	45.92	+0.11%	226,429
Feb 2, 2026	45.86	45.95	45.86	45.87	-0.33%	689,053
Jan 30, 2026	45.95	46.03	45.95	46.02	+0.15%	314,600
Jan 29, 2026	45.92	45.99	45.92	45.95	-0.02%	291,146
Jan 28, 2026	45.92	45.99	45.92	45.96	+0.02%	210,929
Jan 27, 2026	45.88	45.95	45.88	45.95	+0.11%	284,833
Jan 26, 2026	45.91	45.94	45.90	45.90	+0.00%	337,624
Jan 23, 2026	45.88	45.92	45.85	45.90	+0.09%	249,496
Jan 22, 2026	45.85	45.87	45.83	45.86	-0.09%	338,296
Jan 21, 2026	45.84	45.91	45.76	45.90	+0.24%	518,994
Jan 20, 2026	45.94	45.94	45.77	45.79	-0.30%	860,716
Jan 16, 2026	46.01	46.01	45.93	45.93	-0.11%	422,391
Jan 15, 2026	46.04	46.04	45.97	45.98	-0.02%	361,531
Jan 14, 2026	45.99	46.01	45.94	45.99	+0.20%	935,997
Jan 13, 2026	45.95	45.96	45.90	45.90	-0.07%	397,007
Jan 12, 2026	45.93	45.94	45.89	45.93	-0.04%	924,234
Jan 9, 2026	45.90	45.97	45.90	45.95	+0.11%	621,920
Jan 8, 2026	45.89	45.95	45.89	45.90	-0.07%	653,120
Jan 7, 2026	45.85	45.93	45.85	45.93	+0.28%	234,184
Jan 6, 2026	45.76	45.84	45.75	45.80	+0.02%	392,968
Jan 5, 2026	45.78	45.81	45.76	45.79	+0.09%	481,581
Jan 2, 2026	45.72	45.77	45.72	45.75	+0.09%	404,605
Dec 31, 2025	45.66	45.74	45.66	45.71	+0.02%	402,775
Dec 30, 2025	45.68	45.72	45.66	45.70	+0.00%	227,874
Dec 29, 2025	45.70	45.70	45.66	45.70	+0.07%	562,257
Dec 26, 2025	45.71	45.73	45.63	45.67	-0.09%	457,205
Dec 24, 2025	45.64	45.71	45.64	45.71	+0.11%	121,506
Dec 23, 2025	45.59	45.66	45.55	45.66	+0.11%	276,640
Dec 22, 2025	45.57	45.63	45.57	45.61	+0.00%	473,035
Dec 19, 2025	45.60	45.61	45.58	45.61	+0.04%	277,769
Dec 18, 2025	45.59	45.65	45.57	45.59	-0.26%	286,590
Dec 17, 2025	45.70	45.73	45.66	45.71	+0.04%	455,752
Dec 16, 2025	45.64	45.72	45.63	45.69	+0.09%	299,022
Dec 15, 2025	45.69	45.70	45.61	45.65	+0.15%	759,552
Dec 12, 2025	45.60	45.64	45.58	45.58	-0.13%	298,275
Dec 11, 2025	45.68	45.72	45.62	45.64	-0.04%	234,933
Dec 10, 2025	45.60	45.66	45.58	45.66	+0.15%	201,523
Dec 9, 2025	45.62	45.69	45.59	45.59	-0.07%	289,008
Dec 8, 2025	45.59	45.65	45.59	45.62	-0.07%	233,958
Dec 5, 2025	45.63	45.67	45.61	45.65	+0.00%	267,448
Dec 4, 2025	45.62	45.65	45.59	45.65	+0.02%	313,347
Dec 3, 2025	45.63	45.72	45.62	45.64	+0.02%	359,932
Dec 2, 2025	45.63	45.64	45.57	45.63	-0.02%	281,159
Dec 1, 2025	45.65	45.65	45.61	45.64	-0.61%	556,881
Nov 28, 2025	45.87	45.92	45.87	45.92	+0.04%	112,660
Nov 26, 2025	45.82	45.90	45.81	45.90	+0.20%	175,651
Nov 25, 2025	45.88	45.88	45.79	45.81	+0.00%	453,696
Nov 24, 2025	45.75	45.84	45.75	45.81	+0.09%	209,337
Nov 21, 2025	45.84	45.84	45.73	45.77	+0.00%	285,946
Nov 20, 2025	45.70	45.82	45.70	45.77	+0.09%	574,845
Nov 19, 2025	45.76	45.84	45.71	45.73	-0.15%	529,123
Nov 18, 2025	45.85	45.88	45.78	45.80	+0.11%	263,835
Nov 17, 2025	45.72	45.80	45.72	45.75	+0.13%	319,239
Nov 14, 2025	45.82	45.84	45.68	45.69	-0.15%	327,723
Nov 13, 2025	45.75	45.80	45.74	45.76	-0.26%	431,602
Nov 12, 2025	45.92	45.92	45.78	45.88	-0.07%	242,168
Nov 11, 2025	45.78	45.91	45.78	45.91	+0.28%	132,581
Nov 10, 2025	45.75	45.80	45.75	45.78	+0.09%	128,741
Nov 7, 2025	45.73	45.80	45.73	45.74	-0.02%	278,733
Nov 6, 2025	45.76	45.77	45.71	45.75	+0.18%	750,758
Nov 5, 2025	45.70	45.72	45.65	45.67	-0.13%	1,158,852
Nov 4, 2025	45.71	45.78	45.69	45.73	+0.09%	1,268,481
Nov 3, 2025	45.70	45.74	45.68	45.69	-0.46%	328,310
Oct 31, 2025	45.86	45.93	45.86	45.90	+0.15%	220,059

Daily open, high, low, close and volume for State Street SPDR Nuveen ICE Municipal Bond ETF (TFI). Showing 250 trading days. Unadjusted prices.