SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)

Historical Prices For SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	47.28	47.34	47.23	47.27	330,021	47.27
4/30/2025	47.31	47.40	47.31	47.37	254,315	47.37
4/29/2025	47.25	47.37	47.20	47.32	252,721	47.32
4/28/2025	47.23	47.31	47.16	47.30	229,854	47.30
4/25/2025	47.25	47.26	47.20	47.25	177,764	47.25
4/24/2025	47.20	47.22	47.14	47.22	250,072	47.22
4/23/2025	47.19	47.34	47.10	47.12	253,071	47.12
4/22/2025	47.04	47.08	46.95	47.03	348,842	47.03
4/21/2025	47.14	47.17	47.02	47.04	325,473	47.04
4/17/2025	47.17	47.22	47.11	47.15	381,253	47.15
4/16/2025	47.08	47.19	47.08	47.17	522,416	47.17
4/15/2025	47.12	47.19	47.07	47.14	527,585	47.14
4/14/2025	47.07	47.20	47.03	47.14	664,563	47.14
4/11/2025	46.99	47.04	46.75	47.02	2,075,115	47.02
4/10/2025	46.95	47.34	46.95	47.11	1,006,595	47.11
4/09/2025	46.65	47.04	46.56	47.04	1,869,018	47.04
4/08/2025	47.30	47.30	46.88	47.05	1,616,057	47.05
4/07/2025	47.77	47.81	47.34	47.47	1,020,976	47.47
4/04/2025	47.88	47.95	47.72	47.82	577,483	47.82
4/03/2025	47.74	47.78	47.70	47.71	315,764	47.71
4/02/2025	47.58	47.65	47.58	47.58	219,078	47.58
4/01/2025	47.48	47.62	47.48	47.61	269,595	47.61
3/31/2025	47.52	47.61	47.52	47.60	366,747	47.50
3/28/2025	47.50	47.59	47.42	47.54	260,338	47.44
3/27/2025	47.49	47.51	47.46	47.46	385,291	47.36
3/26/2025	47.57	47.57	47.52	47.53	247,555	47.43
3/25/2025	47.60	47.64	47.58	47.58	191,240	47.48
3/24/2025	47.62	47.75	47.50	47.61	279,968	47.51
3/21/2025	47.63	47.66	47.59	47.61	253,720	47.51
3/20/2025	47.62	47.78	47.62	47.64	1,543,495	47.54
3/19/2025	47.68	47.71	47.63	47.68	327,307	47.58
3/18/2025	47.71	47.71	47.68	47.70	261,495	47.60
3/17/2025	47.70	47.71	47.68	47.70	273,395	47.60
3/14/2025	47.68	47.69	47.62	47.69	1,094,905	47.59
3/13/2025	47.69	47.69	47.61	47.66	406,989	47.56
3/12/2025	47.73	47.73	47.66	47.69	3,752,191	47.59
3/11/2025	47.73	47.78	47.67	47.70	304,419	47.60
3/10/2025	47.74	47.76	47.73	47.73	175,832	47.63
3/07/2025	47.76	47.82	47.67	47.67	208,395	47.57
3/06/2025	47.78	47.78	47.70	47.76	243,993	47.66
3/05/2025	47.81	47.81	47.75	47.76	227,378	47.66
3/04/2025	47.75	47.84	47.75	47.79	286,877	47.69
3/03/2025	47.82	47.82	47.53	47.79	252,458	47.69
2/28/2025	47.91	47.93	47.84	47.92	271,014	47.71
2/27/2025	47.87	47.91	47.86	47.91	221,240	47.70
2/26/2025	47.89	47.93	47.85	47.91	144,327	47.70
2/25/2025	47.82	47.86	47.81	47.86	244,630	47.65
2/24/2025	47.77	47.80	47.74	47.77	170,598	47.57
2/21/2025	47.72	47.80	47.71	47.77	256,397	47.57
2/20/2025	47.70	47.73	47.69	47.72	210,692	47.52
2/19/2025	47.64	47.71	47.61	47.70	382,516	47.50
2/18/2025	47.67	47.67	47.61	47.65	283,581	47.45
2/14/2025	47.68	47.72	47.60	47.70	176,617	47.50
2/13/2025	47.61	47.67	47.61	47.63	377,453	47.43
2/12/2025	47.65	47.65	47.56	47.61	262,769	47.41
2/11/2025	47.68	47.72	47.67	47.70	166,146	47.50
2/10/2025	47.75	47.75	47.68	47.71	186,122	47.51
2/07/2025	47.69	47.73	47.69	47.71	180,257	47.51
2/06/2025	47.76	47.76	47.69	47.74	324,085	47.54
2/05/2025	47.68	47.76	47.68	47.74	304,583	47.54
2/04/2025	47.66	47.68	47.60	47.67	245,585	47.47
2/03/2025	47.63	47.64	47.57	47.62	287,083	47.42