SPDR Nuveen Bloomberg Municipal Bond ETF (TFI)

Historical Prices For SPDR Nuveen Bloomberg Municipal Bond ETF (TFI)

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	44.12	44.35	43.62	43.80	3,982,633	43.80
4/07/2025	45.13	45.25	44.28	44.47	4,900,515	44.47
4/04/2025	45.63	45.69	45.37	45.40	2,140,630	45.40
4/03/2025	45.39	45.47	45.29	45.33	1,917,848	45.33
4/02/2025	45.18	45.19	45.06	45.12	1,637,865	45.12
4/01/2025	45.12	45.19	45.06	45.13	893,721	45.13
3/31/2025	45.05	45.07	44.98	45.07	768,898	45.07
3/28/2025	44.90	45.01	44.90	44.93	12,756,081	44.93
3/27/2025	44.82	44.86	44.79	44.81	2,202,797	44.81
3/26/2025	45.27	45.27	44.94	44.94	865,992	44.94
3/25/2025	45.25	45.26	45.18	45.18	766,693	45.18
3/24/2025	45.35	45.35	45.13	45.26	1,638,768	45.26
3/21/2025	45.41	45.45	45.27	45.32	567,870	45.32
3/20/2025	45.53	45.57	45.36	45.39	978,150	45.39
3/19/2025	45.18	45.37	45.18	45.33	1,171,729	45.33
3/18/2025	45.39	45.41	45.33	45.37	494,951	45.37
3/17/2025	45.35	45.39	45.33	45.36	777,506	45.36
3/14/2025	45.33	45.38	45.30	45.31	7,656,743	45.31
3/13/2025	45.49	45.49	45.24	45.37	1,728,957	45.37
3/12/2025	45.71	45.71	45.40	45.45	908,219	45.45
3/11/2025	45.77	45.78	45.59	45.61	1,087,444	45.61
3/10/2025	45.84	45.85	45.74	45.77	923,157	45.77
3/07/2025	45.73	45.84	45.61	45.69	1,210,720	45.69
3/06/2025	45.96	45.96	45.75	45.76	1,145,856	45.76
3/05/2025	45.98	46.03	45.87	45.95	921,224	45.95
3/04/2025	46.07	46.08	45.89	45.95	1,506,162	45.95
3/03/2025	45.98	46.08	45.95	46.05	349,680	46.05
2/28/2025	46.16	46.24	46.13	46.22	305,989	46.10
2/27/2025	46.07	46.12	46.05	46.11	762,739	45.99
2/26/2025	46.09	46.22	46.06	46.19	541,507	46.07
2/25/2025	46.06	46.14	46.06	46.11	438,869	45.99
2/24/2025	45.88	45.95	45.88	45.91	405,976	45.79
2/21/2025	45.82	45.95	45.81	45.90	847,149	45.78
2/20/2025	45.83	45.86	45.80	45.82	766,831	45.70
2/19/2025	45.70	45.82	45.67	45.80	608,098	45.68
2/18/2025	45.69	45.72	45.66	45.70	1,564,276	45.58
2/14/2025	45.77	45.82	45.71	45.75	691,951	45.63
2/13/2025	45.54	45.72	45.54	45.66	1,404,297	45.54
2/12/2025	45.64	45.64	45.48	45.51	919,659	45.39
2/11/2025	45.86	45.86	45.75	45.77	424,033	45.65
2/10/2025	45.89	45.91	45.80	45.85	531,659	45.73
2/07/2025	45.83	45.85	45.79	45.81	1,082,497	45.69
2/06/2025	45.97	45.97	45.88	45.89	681,408	45.77
2/05/2025	45.83	45.97	45.74	45.91	733,780	45.79
2/04/2025	45.69	45.75	45.63	45.75	647,539	45.63
2/03/2025	45.69	45.75	45.62	45.68	1,019,634	45.56
1/31/2025	45.74	45.80	45.67	45.70	1,135,097	45.46
1/30/2025	45.69	45.79	45.69	45.75	670,552	45.51
1/29/2025	45.67	45.72	45.58	45.67	877,080	45.43
1/28/2025	45.73	45.80	45.64	45.80	555,498	45.56
1/27/2025	45.75	45.77	45.65	45.75	1,609,601	45.51
1/24/2025	45.43	45.51	45.41	45.50	1,073,738	45.27
1/23/2025	45.47	45.49	45.41	45.43	1,956,714	45.20
1/22/2025	45.55	45.62	45.52	45.53	744,627	45.30
1/21/2025	45.51	45.55	45.46	45.49	2,352,864	45.26
1/17/2025	45.41	45.47	45.39	45.40	614,950	45.17
1/16/2025	45.12	45.38	45.12	45.34	917,405	45.11
1/15/2025	45.35	45.38	45.29	45.29	1,410,708	45.06
1/14/2025	45.14	45.22	45.12	45.17	563,557	44.94
1/13/2025	45.31	45.31	45.14	45.22	2,542,257	44.99
1/10/2025	45.37	45.39	44.97	45.34	1,298,934	45.11