State Street SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)

Historical Prices For State Street SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/04/2025	47.92	47.97	47.88	47.93	196,052	47.93
12/03/2025	47.92	47.95	47.91	47.95	150,510	47.95
12/02/2025	47.91	47.93	47.87	47.89	226,281	47.89
12/01/2025	47.93	47.93	47.87	47.87	183,864	47.87
11/28/2025	48.04	48.06	48.01	48.02	93,030	48.02
11/26/2025	47.97	48.06	47.92	48.04	237,355	48.04
11/25/2025	47.96	48.01	47.87	47.97	298,612	47.97
11/24/2025	47.99	48.02	47.96	47.98	157,240	47.98
11/21/2025	47.99	48.02	47.93	47.94	192,159	47.94
11/20/2025	48.01	48.01	47.85	47.97	252,923	47.97
11/19/2025	47.98	48.00	47.96	47.97	180,568	47.97
11/18/2025	47.94	47.99	47.94	47.98	96,061	47.98
11/17/2025	47.99	47.99	47.94	47.94	129,749	47.94
11/14/2025	47.98	47.98	47.92	47.93	161,820	47.93
11/13/2025	47.94	47.98	47.93	47.98	125,509	47.98
11/12/2025	47.98	48.00	47.92	47.95	158,403	47.95
11/11/2025	47.91	47.99	47.90	47.99	102,847	47.99
11/10/2025	47.91	47.99	47.91	47.94	115,192	47.94
11/07/2025	47.89	47.99	47.89	47.94	207,915	47.94
11/06/2025	47.93	47.97	47.88	47.88	123,324	47.88
11/05/2025	47.96	47.96	47.89	47.92	224,937	47.92
11/04/2025	47.89	47.98	47.85	47.86	142,736	47.86
11/03/2025	47.94	47.94	47.87	47.92	172,775	47.92
10/31/2025	48.03	48.06	48.01	48.05	131,513	47.94
10/30/2025	47.97	48.03	47.96	47.99	135,216	47.88
10/29/2025	48.07	48.08	47.94	48.05	179,402	47.94
10/28/2025	48.03	48.12	48.01	48.01	158,204	47.90
10/27/2025	48.07	48.11	48.03	48.11	152,914	48.00
10/24/2025	48.01	48.09	48.01	48.07	125,900	47.96
10/23/2025	48.07	48.07	48.03	48.07	131,067	47.96
10/22/2025	48.10	48.10	47.97	48.04	114,415	47.93
10/21/2025	48.10	48.12	48.00	48.07	156,106	47.96
10/20/2025	48.13	48.13	48.05	48.07	155,408	47.96
10/17/2025	48.09	48.13	48.06	48.10	153,605	47.99
10/16/2025	48.07	48.13	48.05	48.05	125,684	47.94
10/15/2025	48.05	48.10	48.03	48.06	230,212	47.95
10/14/2025	48.09	48.12	48.06	48.06	117,909	47.95
10/13/2025	48.07	48.15	48.07	48.11	167,217	48.00
10/10/2025	48.07	48.13	48.05	48.09	132,325	47.98
10/09/2025	48.05	48.09	48.05	48.05	159,407	47.94
10/08/2025	48.10	48.13	48.06	48.08	169,931	47.97
10/07/2025	48.12	48.13	48.06	48.11	219,642	48.00
10/06/2025	48.13	48.13	48.01	48.11	227,064	48.00
10/03/2025	48.14	48.14	48.06	48.11	168,100	48.00
10/02/2025	48.04	48.12	48.04	48.11	237,056	48.00
10/01/2025	48.12	48.18	48.11	48.14	184,206	48.03
9/30/2025	48.20	48.27	48.10	48.22	190,071	48.01
9/29/2025	48.17	48.25	48.17	48.18	1,155,271	47.97
9/26/2025	48.24	48.31	48.17	48.21	137,439	48.00
9/25/2025	48.26	48.30	48.24	48.29	176,488	48.08
9/24/2025	48.40	48.40	48.27	48.32	175,791	48.11
9/23/2025	48.40	48.43	48.30	48.37	107,054	48.16
9/22/2025	48.39	48.43	48.37	48.40	151,522	48.19
9/19/2025	48.45	48.45	48.39	48.42	226,363	48.20
9/18/2025	48.41	48.44	48.39	48.41	447,782	48.20
9/17/2025	48.49	48.51	48.33	48.40	521,002	48.19
9/16/2025	48.41	48.47	48.41	48.46	297,375	48.24
9/15/2025	48.44	48.48	48.34	48.44	256,903	48.22
9/12/2025	48.37	48.47	48.35	48.46	184,683	48.24
9/11/2025	48.40	48.46	48.40	48.45	187,807	48.23
9/10/2025	48.34	48.43	48.31	48.40	146,893	48.19
9/09/2025	48.39	48.39	48.31	48.31	213,507	48.10
9/08/2025	48.27	48.38	48.21	48.33	190,488	48.12
9/05/2025	48.21	48.30	48.21	48.30	275,387	48.09