State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)

Historical Prices For State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	45.63	45.72	45.62	45.64	359,932	45.64
12/02/2025	45.63	45.64	45.57	45.63	281,759	45.63
12/01/2025	45.65	45.65	45.61	45.64	556,881	45.64
11/28/2025	45.87	45.92	45.87	45.92	112,660	45.92
11/26/2025	45.82	45.90	45.81	45.90	175,651	45.90
11/25/2025	45.88	45.88	45.79	45.81	453,873	45.81
11/24/2025	45.75	45.84	45.75	45.81	209,337	45.81
11/21/2025	45.84	45.84	45.73	45.77	286,101	45.77
11/20/2025	45.70	45.82	45.70	45.77	574,945	45.77
11/19/2025	45.76	45.84	45.71	45.73	529,223	45.73
11/18/2025	45.85	45.88	45.78	45.80	263,835	45.80
11/17/2025	45.72	45.80	45.72	45.75	319,339	45.75
11/14/2025	45.82	45.84	45.68	45.69	327,744	45.69
11/13/2025	45.75	45.80	45.74	45.76	431,602	45.76
11/12/2025	45.92	45.92	45.78	45.88	242,368	45.88
11/11/2025	45.78	45.91	45.78	45.91	149,574	45.91
11/10/2025	45.75	45.80	45.75	45.78	128,741	45.78
11/07/2025	45.73	45.80	45.73	45.74	278,733	45.74
11/06/2025	45.76	45.77	45.71	45.75	750,758	45.75
11/05/2025	45.70	45.72	45.65	45.67	1,158,852	45.67
11/04/2025	45.71	45.78	45.69	45.73	1,269,181	45.73
11/03/2025	45.70	45.74	45.68	45.69	328,310	45.69
10/31/2025	45.86	45.93	45.86	45.90	220,317	45.77
10/30/2025	45.73	45.85	45.72	45.83	473,567	45.70
10/29/2025	45.88	45.93	45.83	45.85	340,265	45.72
10/28/2025	45.89	45.96	45.89	45.91	184,883	45.78
10/27/2025	45.88	45.95	45.88	45.92	220,188	45.79
10/24/2025	45.98	45.98	45.85	45.85	248,271	45.72
10/23/2025	45.88	45.92	45.85	45.90	302,054	45.77
10/22/2025	45.96	45.96	45.89	45.92	509,076	45.79
10/21/2025	45.93	45.93	45.88	45.91	231,731	45.78
10/20/2025	45.89	45.93	45.87	45.91	194,043	45.78
10/17/2025	45.81	45.87	45.80	45.82	517,071	45.69
10/16/2025	45.84	45.87	45.74	45.85	279,597	45.72
10/15/2025	45.79	45.79	45.69	45.73	6,018,661	45.60
10/14/2025	45.78	45.78	45.70	45.70	144,231	45.57
10/13/2025	45.72	45.77	45.63	45.77	244,883	45.64
10/10/2025	45.68	45.68	45.59	45.66	709,492	45.53
10/09/2025	45.55	45.59	45.51	45.55	277,589	45.42
10/08/2025	45.52	45.63	45.52	45.53	173,304	45.40
10/07/2025	45.56	45.56	45.44	45.53	246,715	45.40
10/06/2025	45.46	45.50	45.42	45.50	739,114	45.37
10/03/2025	45.52	45.55	45.46	45.51	178,458	45.38
10/02/2025	45.47	45.50	45.43	45.49	284,765	45.36
10/01/2025	45.50	45.55	45.47	45.48	450,512	45.35
9/30/2025	45.61	45.62	45.55	45.57	1,050,964	45.31
9/29/2025	45.56	45.60	45.54	45.57	385,769	45.31
9/26/2025	45.52	45.57	45.50	45.52	211,770	45.26
9/25/2025	45.53	45.55	45.48	45.54	303,000	45.28
9/24/2025	45.64	45.65	45.56	45.57	308,470	45.31
9/23/2025	45.66	45.70	45.62	45.62	216,469	45.35
9/22/2025	45.69	45.70	45.66	45.68	449,372	45.41
9/19/2025	45.70	45.70	45.64	45.69	196,866	45.42
9/18/2025	45.67	45.70	45.61	45.70	433,430	45.43
9/17/2025	45.74	45.88	45.69	45.71	434,720	45.44
9/16/2025	45.67	45.74	45.63	45.74	1,004,646	45.47
9/15/2025	45.59	45.70	45.56	45.67	558,541	45.40
9/12/2025	45.54	45.55	45.42	45.52	1,063,440	45.26
9/11/2025	45.39	45.56	45.39	45.48	674,066	45.22
9/10/2025	45.28	45.40	45.25	45.35	213,173	45.09
9/09/2025	45.21	45.33	45.15	45.22	299,296	44.96
9/08/2025	45.03	45.26	45.01	45.26	866,018	45.00
9/05/2025	45.00	45.06	44.83	45.02	519,851	44.76
9/04/2025	44.68	44.80	44.68	44.80	341,587	44.54