SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	47.76	47.79	47.75	47.78	125,408	47.78
7/02/2025	47.79	47.79	47.74	47.76	175,229	47.76
7/01/2025	47.73	47.78	47.71	47.76	166,042	47.76
6/30/2025	47.79	47.85	47.79	47.83	180,291	47.83
6/27/2025	47.76	47.81	47.76	47.80	91,995	47.80
6/26/2025	47.75	47.82	47.69	47.79	152,396	47.79
6/25/2025	47.74	47.78	47.73	47.76	216,865	47.76
6/24/2025	47.76	47.77	47.69	47.76	173,102	47.76
6/23/2025	47.70	47.77	47.70	47.73	223,723	47.73
6/20/2025	47.66	47.71	47.66	47.69	219,760	47.69
6/18/2025	47.65	47.69	47.64	47.64	217,478	47.64
6/17/2025	47.63	47.68	47.63	47.66	200,736	47.66
6/16/2025	47.60	47.66	47.60	47.63	174,481	47.63
6/13/2025	47.66	47.66	47.60	47.61	169,703	47.61
6/12/2025	47.64	47.66	47.61	47.63	138,916	47.63
6/11/2025	47.56	47.64	47.56	47.58	157,246	47.58
6/10/2025	47.61	47.61	47.58	47.59	162,696	47.59
6/09/2025	47.54	47.58	47.53	47.56	220,399	47.56
6/06/2025	47.52	47.55	47.51	47.54	176,258	47.54
6/05/2025	47.57	47.57	47.51	47.52	185,919	47.52
6/04/2025	47.54	47.58	47.52	47.53	207,107	47.53
6/03/2025	47.45	47.57	47.45	47.47	263,841	47.47
6/02/2025	47.50	47.51	47.42	47.46	228,409	47.46
5/30/2025	47.56	47.60	47.55	47.58	215,888	47.48
5/29/2025	47.53	47.59	47.53	47.58	313,328	47.48
5/28/2025	47.51	47.56	47.50	47.54	287,533	47.44
5/27/2025	47.49	47.55	47.48	47.55	388,373	47.45
5/23/2025	47.44	47.50	47.44	47.47	213,428	47.37
5/22/2025	47.43	47.43	47.37	47.41	235,497	47.31
5/21/2025	47.40	47.43	47.34	47.36	289,017	47.26
5/20/2025	47.39	47.46	47.39	47.46	283,202	47.36
5/19/2025	47.41	47.45	47.38	47.44	284,412	47.34
5/16/2025	47.41	47.45	47.41	47.43	275,223	47.33
5/15/2025	47.34	47.44	47.34	47.42	174,290	47.32
5/14/2025	47.39	47.39	47.29	47.36	298,299	47.26
5/13/2025	47.33	47.41	47.33	47.36	371,038	47.26
5/12/2025	47.31	47.36	47.30	47.34	583,690	47.24
5/09/2025	47.33	47.37	47.28	47.33	388,482	47.23
5/08/2025	47.30	47.35	47.30	47.31	182,321	47.21
5/07/2025	47.28	47.40	47.28	47.34	165,159	47.24
5/06/2025	47.30	47.31	47.23	47.29	234,777	47.19
5/05/2025	47.31	47.31	47.22	47.24	451,719	47.14
5/02/2025	47.25	47.30	47.18	47.24	617,033	47.14
5/01/2025	47.28	47.34	47.23	47.27	330,021	47.17
4/30/2025	47.31	47.40	47.31	47.37	254,315	47.17
4/29/2025	47.25	47.37	47.20	47.32	252,721	47.12
4/28/2025	47.23	47.31	47.16	47.30	229,854	47.10
4/25/2025	47.25	47.26	47.20	47.25	177,764	47.05
4/24/2025	47.20	47.22	47.14	47.22	250,072	47.02
4/23/2025	47.19	47.34	47.10	47.12	253,071	46.92
4/22/2025	47.04	47.08	46.95	47.03	348,842	46.83
4/21/2025	47.14	47.17	47.02	47.04	325,473	46.84
4/17/2025	47.17	47.22	47.11	47.15	381,253	46.95
4/16/2025	47.08	47.19	47.08	47.17	522,416	46.97
4/15/2025	47.12	47.19	47.07	47.14	527,585	46.94
4/14/2025	47.07	47.20	47.03	47.14	664,563	46.94
4/11/2025	46.99	47.04	46.75	47.02	2,075,115	46.82
4/10/2025	46.95	47.34	46.95	47.11	1,006,595	46.91
4/09/2025	46.65	47.04	46.56	47.04	1,869,018	46.84
4/08/2025	47.30	47.30	46.88	47.05	1,616,057	46.85
4/07/2025	47.77	47.81	47.34	47.47	1,020,976	47.27
4/04/2025	47.88	47.88	47.77	47.82	426,193	47.62