SPDR Nuveen Bloomberg Municipal Bond ETF (TFI)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	44.47	44.68	44.47	44.68	614,008	44.68
4/29/2025	44.41	44.57	44.41	44.54	1,252,095	44.54
4/28/2025	44.25	44.52	44.25	44.47	2,595,573	44.47
4/25/2025	44.48	44.48	44.34	44.37	880,168	44.37
4/24/2025	44.27	44.35	44.22	44.29	2,252,261	44.29
4/23/2025	44.20	44.49	44.05	44.10	1,462,410	44.10
4/22/2025	44.01	44.05	43.77	43.97	888,466	43.97
4/21/2025	44.16	44.19	43.87	43.99	1,747,443	43.99
4/17/2025	44.23	44.30	44.11	44.23	1,470,809	44.23
4/16/2025	44.19	44.26	44.13	44.22	1,549,141	44.22
4/15/2025	43.96	44.18	43.96	44.11	1,657,264	44.11
4/14/2025	43.92	44.15	43.92	44.06	2,573,387	44.06
4/11/2025	43.70	43.79	43.09	43.63	3,091,507	43.63
4/10/2025	44.46	44.54	43.78	43.94	3,746,797	43.94
4/09/2025	42.98	43.98	42.84	43.89	7,250,530	43.89
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	44.95
3/28/2025	44.90	45.01	44.90	44.93	12,756,081	44.81
3/27/2025	44.82	44.86	44.79	44.81	2,202,797	44.69
3/26/2025	45.27	45.27	44.94	44.94	865,992	44.82
3/25/2025	45.25	45.26	45.18	45.18	766,693	45.06
3/24/2025	45.35	45.35	45.13	45.26	1,638,768	45.14
3/21/2025	45.41	45.45	45.27	45.32	567,870	45.20
3/20/2025	45.53	45.57	45.36	45.39	978,150	45.27
3/19/2025	45.18	45.37	45.18	45.33	1,171,729	45.21
3/18/2025	45.39	45.41	45.33	45.37	494,951	45.25
3/17/2025	45.35	45.39	45.33	45.36	777,506	45.24
3/14/2025	45.33	45.38	45.30	45.31	7,656,743	45.19
3/13/2025	45.49	45.49	45.24	45.37	1,728,957	45.25
3/12/2025	45.71	45.71	45.40	45.45	908,219	45.33
3/11/2025	45.77	45.78	45.59	45.61	1,087,444	45.49
3/10/2025	45.84	45.85	45.74	45.77	923,157	45.65
3/07/2025	45.73	45.84	45.61	45.69	1,210,720	45.57
3/06/2025	45.96	45.96	45.75	45.76	1,145,856	45.64
3/05/2025	45.98	46.03	45.87	45.95	921,224	45.83
3/04/2025	46.07	46.08	45.89	45.95	1,506,162	45.83
3/03/2025	45.98	46.08	45.95	46.05	349,680	45.93
2/28/2025	46.16	46.24	46.13	46.22	305,989	45.98
2/27/2025	46.07	46.12	46.05	46.11	762,739	45.87
2/26/2025	46.09	46.22	46.06	46.19	541,507	45.95
2/25/2025	46.06	46.14	46.06	46.11	438,869	45.87
2/24/2025	45.88	45.95	45.88	45.91	405,976	45.67
2/21/2025	45.82	45.95	45.81	45.90	847,149	45.66
2/20/2025	45.83	45.86	45.80	45.82	766,831	45.58
2/19/2025	45.70	45.82	45.67	45.80	608,098	45.56
2/18/2025	45.69	45.72	45.66	45.70	1,564,276	45.46
2/14/2025	45.77	45.82	45.71	45.75	691,951	45.51
2/13/2025	45.54	45.72	45.54	45.66	1,404,297	45.42
2/12/2025	45.64	45.64	45.48	45.51	919,659	45.27
2/11/2025	45.86	45.86	45.75	45.77	424,033	45.53
2/10/2025	45.89	45.91	45.80	45.85	531,659	45.61
2/07/2025	45.83	45.85	45.79	45.81	1,082,497	45.57
2/06/2025	45.97	45.97	45.88	45.89	681,408	45.65
2/05/2025	45.83	45.97	45.74	45.91	733,780	45.67
2/04/2025	45.69	45.75	45.63	45.75	647,539	45.51
2/03/2025	45.69	45.75	45.62	45.68	1,019,634	45.44