Dark

SHM
SPDR Nuveen Bloomberg Short Term Municipal Bond ETF
stock NYSE ETF

At Close

May 9, 2025 3:59:30 PM EDT

47.34USD+0.063%(+0.03)388,482

47.33Bid 47.35Ask 0.02Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-47.31)0

After-hours

May 5, 2025 4:23:30 PM EDT

47.24USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	47.30	47.3700	47.3000	47.3400	+0.063%	388,482	0.000%
2025-05-08	47.30	47.3490	47.3000	47.3100	-0.063%	182,321	+0.063%
2025-05-07	47.28	47.4000	47.2800	47.3400	+0.106%	165,159	0.000%
2025-05-06	47.30	47.3100	47.2301	47.2900	+0.106%	234,759	+0.106%
2025-05-05	47.31	47.3100	47.2200	47.2400	0.000%	451,719	+0.212%
2025-05-02	47.25	47.3000	47.1800	47.2400	-0.063%	617,033	+0.212%
2025-05-01	47.28	47.3400	47.2319	47.2700	-0.211%	330,021	+0.148%
2025-04-30	47.31	47.3995	47.3100	47.3700	+0.106%	254,315	-0.063%
2025-04-29	47.25	47.3700	47.2000	47.3200	+0.042%	252,721	+0.042%
2025-04-28	47.23	47.3100	47.1600	47.3000	+0.106%	229,854	+0.085%
2025-04-25	47.25	47.2600	47.2000	47.2500	+0.064%	177,764	+0.190%
2025-04-24	47.20	47.2200	47.1401	47.2200	+0.212%	250,072	+0.254%
2025-04-23	47.19	47.3350	47.1000	47.1200	+0.191%	253,071	+0.467%
2025-04-22	47.04	47.0800	46.9550	47.0300	-0.021%	348,842	+0.659%
2025-04-21	47.14	47.1700	47.0150	47.0400	-0.233%	325,473	+0.638%
2025-04-17	47.17	47.2151	47.1100	47.1500	-0.042%	381,253	+0.403%
2025-04-16	47.08	47.1900	47.0800	47.1700	+0.064%	522,416	+0.360%
2025-04-15	47.12	47.1900	47.0700	47.1400	0.000%	527,585	+0.424%
2025-04-14	47.07	47.2000	47.0300	47.1400	+0.255%	664,563	+0.424%
2025-04-11	46.99	47.0400	46.7500	47.0200	-0.191%	2,075,115	+0.681%
2025-04-10	46.95	47.3400	46.9500	47.1100	+0.149%	1,006,595	+0.488%
2025-04-09	46.65	47.0400	46.5600	47.0400	-0.021%	1,869,018	+0.638%
2025-04-08	47.30	47.3000	46.8850	47.0500	-0.885%	1,616,057	+0.616%
2025-04-07	47.77	47.8100	47.3401	47.4700	-0.732%	1,020,976	-0.274%
2025-04-04	47.88	47.9500	47.7213	47.8200	+0.231%	577,483	-1.004%
2025-04-03	47.74	47.7800	47.7001	47.7100	+0.273%	315,764	-0.776%
2025-04-02	47.58	47.6457	47.5800	47.5800	-0.063%	219,078	-0.504%
2025-04-01	47.48	47.6200	47.4800	47.6100	+0.021%	269,595	-0.567%
2025-03-31	47.52	47.6100	47.5200	47.6000	+0.126%	366,747	-0.546%
2025-03-28	47.50	47.5900	47.4200	47.5400	+0.169%	260,338	-0.421%
2025-03-27	47.49	47.5100	47.4600	47.4600	-0.147%	385,291	-0.253%
2025-03-26	47.57	47.5700	47.5201	47.5300	-0.105%	247,555	-0.400%
2025-03-25	47.60	47.6400	47.5800	47.5800	-0.063%	191,240	-0.504%
2025-03-24	47.62	47.7500	47.5000	47.6100	0.000%	279,968	-0.567%
2025-03-21	47.63	47.6598	47.5901	47.6100	-0.063%	253,720	-0.567%
2025-03-20	47.62	47.7800	47.6150	47.6400	-0.084%	1,543,495	-0.630%
2025-03-19	47.68	47.7100	47.6350	47.6800	-0.042%	327,307	-0.713%
2025-03-18	47.71	47.7100	47.6800	47.7000	0.000%	261,495	-0.755%
2025-03-17	47.70	47.7100	47.6800	47.7000	+0.021%	273,395	-0.755%
2025-03-14	47.68	47.6900	47.6200	47.6900	+0.063%	1,094,905	-0.734%
2025-03-13	47.69	47.6900	47.6101	47.6600	-0.063%	406,989	-0.671%
2025-03-12	47.73	47.7300	47.6600	47.6900	-0.021%	3,752,191	-0.734%
2025-03-11	47.73	47.7754	47.6700	47.7000	-0.063%	304,419	-0.755%
2025-03-10	47.74	47.7600	47.7300	47.7300	+0.126%	175,832	-0.817%
2025-03-07	47.76	47.8200	47.6700	47.6700	-0.188%	208,395	-0.692%
2025-03-06	47.78	47.7800	47.7001	47.7600	0.000%	243,993	-0.879%
2025-03-05	47.81	47.8100	47.7500	47.7600	-0.063%	227,378	-0.879%
2025-03-04	47.75	47.8400	47.7500	47.7900	0.000%	287,177	-0.942%
2025-03-03	47.82	47.8200	47.5301	47.7900	-0.271%	252,458	-0.942%
2025-02-28	47.91	47.9300	47.8450	47.9200	+0.021%	271,014	-1.210%
2025-02-27	47.87	47.9100	47.8571	47.9100	0.000%	221,240	-1.190%
2025-02-26	47.89	47.9300	47.8500	47.9100	+0.104%	144,327	-1.190%
2025-02-25	47.82	47.8600	47.8087	47.8600	+0.188%	244,630	-1.087%
2025-02-24	47.77	47.8000	47.7400	47.7700	0.000%	170,598	-0.900%
2025-02-21	47.72	47.8000	47.7100	47.7700	+0.105%	256,397	-0.900%
2025-02-20	47.70	47.7300	47.6900	47.7200	+0.042%	210,692	-0.796%
2025-02-19	47.64	47.7100	47.6100	47.7000	+0.105%	382,516	-0.755%
2025-02-18	47.67	47.6700	47.6100	47.6500	-0.105%	283,581	-0.651%
2025-02-14	47.68	47.7200	47.6001	47.7000	+0.147%	176,617	-0.755%
2025-02-13	47.61	47.6700	47.6100	47.6300	+0.042%	377,453	-0.609%
2025-02-12	47.65	47.6500	47.5600	47.6100	-0.189%	262,769	-0.567%
2025-02-11	47.68	47.7200	47.6700	47.7000	-0.021%	166,146	-0.755%
2025-02-10	47.75	47.7500	47.6800	47.7100	0.000%	186,122	-0.776%
2025-02-07	47.69	47.7310	47.6900	47.7100	-0.063%	180,257	-0.776%
2025-02-06	47.76	47.7600	47.6900	47.7400	0.000%	324,085	-0.838%
2025-02-05	47.68	47.7600	47.6800	47.7400	+0.136%	304,583	-0.838%
2025-02-04	47.66	47.6800	47.6000	47.6750	+0.115%	245,585	-0.703%
2025-02-03	47.63	47.6407	47.5700	47.6200	-0.230%	287,083	-0.588%
2025-01-31	47.74	47.7400	47.6800	47.7300	+0.105%	296,051	-0.817%
2025-01-30	47.64	47.7000	47.6400	47.6800	+0.126%	217,346	-0.713%
2025-01-29	47.60	47.6400	47.5700	47.6200	0.000%	259,403	-0.588%
2025-01-28	47.59	47.6400	47.5900	47.6200	+0.042%	273,067	-0.588%
2025-01-27	47.60	47.6400	47.5000	47.6000	+0.168%	504,250	-0.546%
2025-01-24	47.46	47.5200	47.4600	47.5200	+0.084%	498,022	-0.379%
2025-01-23	47.52	47.5200	47.4600	47.4800	-0.042%	365,010	-0.295%
2025-01-22	47.47	47.5381	47.4700	47.5000	+0.021%	295,595	-0.337%
2025-01-21	47.51	47.5100	47.4600	47.4900	+0.021%	993,189	-0.316%
2025-01-17	47.47	47.5100	47.4200	47.4800	+0.042%	356,856	-0.295%
2025-01-16	47.38	47.4700	47.3800	47.4600	+0.063%	425,784	-0.253%
2025-01-15	47.35	47.4300	47.3500	47.4300	+0.211%	338,540	-0.190%
2025-01-14	47.31	47.3484	47.3100	47.3300	-0.063%	259,309	+0.021%
2025-01-13	47.42	47.4200	47.3100	47.3600	-0.042%	672,765	-0.042%
2025-01-10	47.40	47.4200	47.3679	47.3800	-0.148%	403,102	-0.084%
2025-01-08	47.50	47.5000	47.4204	47.4500	-0.063%	261,570	-0.232%
2025-01-07	47.53	47.5300	47.4700	47.4800	-0.042%	284,144	-0.295%
2025-01-06	47.48	47.5150	47.4800	47.5000	+0.084%	280,030	-0.337%
2025-01-03	47.43	47.4900	47.4300	47.4600	+0.063%	242,785	-0.253%
2025-01-02	47.46	47.4700	47.4000	47.4300	+0.084%	723,367	-0.190%
2024-12-31	47.41	47.4300	47.3900	47.3900	-0.042%	394,412	-0.106%
2024-12-30	47.40	47.4500	47.3300	47.4100	+0.233%	398,237	-0.148%
2024-12-27	47.33	47.3800	47.2900	47.3000	-0.127%	319,113	+0.085%
2024-12-26	47.34	47.3700	47.3400	47.3600	-0.105%	301,655	-0.042%
2024-12-24	47.40	47.4100	47.3100	47.4100	+0.106%	256,770	-0.148%
2024-12-23	47.39	47.3900	47.3300	47.3600	+0.021%	754,132	-0.042%
2024-12-20	47.25	47.3650	47.0200	47.3500	+0.190%	637,077	-0.021%
2024-12-19	47.38	47.4300	47.2450	47.2600	-0.610%	715,884	+0.169%
2024-12-18	47.59	47.6800	47.5450	47.5500	-0.189%	651,313	-0.442%
2024-12-17	47.70	47.7000	47.6200	47.6400	-0.042%	206,029	-0.630%
2024-12-16	47.69	47.7100	47.6500	47.6600	+0.021%	294,177	-0.671%
2024-12-13	47.73	47.7338	47.6200	47.6500	-0.168%	553,827	-0.651%
2024-12-12	47.78	47.7800	47.6700	47.7300	-0.084%	457,885	-0.817%
2024-12-11	47.81	47.8600	47.7700	47.7700	-0.084%	348,088	-0.900%
2024-12-10	47.83	47.8600	47.8000	47.8100	-0.021%	361,182	-0.983%
2024-12-09	47.84	47.8476	47.8100	47.8200	-0.063%	285,013	-1.004%
2024-12-06	47.82	47.8660	47.8200	47.8500	+0.063%	205,436	-1.066%
2024-12-05	47.81	47.8500	47.7900	47.8200	-0.104%	221,754	-1.004%
2024-12-04	47.81	47.8700	47.7800	47.8700	+0.167%	225,021	-1.107%
2024-12-03	47.80	47.8200	47.7700	47.7900	+0.021%	279,100	-0.942%
2024-12-02	47.73	47.8000	47.6900	47.7800	-0.167%	377,389	-0.921%
2024-11-29	47.84	47.8600	47.6800	47.8600	+0.126%	175,291	-1.087%
2024-11-27	47.79	47.8150	47.7800	47.8000	+0.063%	412,293	-0.962%
2024-11-26	47.76	47.7765	47.7200	47.7700	+0.021%	329,938	-0.900%
2024-11-25	47.77	47.7900	47.7300	47.7600	+0.063%	257,561	-0.879%
2024-11-22	47.72	47.7580	47.7000	47.7300	+0.021%	312,229	-0.817%
2024-11-21	47.70	47.7500	47.6800	47.7200	0.000%	257,828	-0.796%
2024-11-20	47.72	47.7970	47.7100	47.7200	-0.042%	187,401	-0.796%
2024-11-19	47.71	47.7600	47.7100	47.7400	+0.021%	212,593	-0.838%
2024-11-18	47.72	47.7300	47.6800	47.7300	+0.021%	336,872	-0.817%
2024-11-15	47.68	47.7200	47.6290	47.7200	+0.105%	2,696,867	-0.796%
2024-11-14	47.71	47.7200	47.6500	47.6700	+0.021%	180,956	-0.692%
2024-11-13	47.72	47.7250	47.6600	47.6600	-0.021%	177,936	-0.671%
2024-11-12	47.68	47.7300	47.6421	47.6700	-0.094%	191,491	-0.692%
2024-11-11	47.70	47.7300	47.6950	47.7150	-0.052%	211,549	-0.786%
2024-11-08	47.65	47.7650	47.6000	47.7400	+0.357%	339,388	-0.838%
2024-11-07	47.53	47.6000	47.5100	47.5700	+0.190%	278,757	-0.483%
2024-11-06	47.60	47.6000	47.4600	47.4800	-0.545%	406,894	-0.295%
2024-11-05	47.70	47.7900	47.6810	47.7400	+0.063%	268,114	-0.838%
2024-11-04	47.66	47.7150	47.6500	47.7100	+0.189%	264,473	-0.776%
2024-11-01	47.64	47.7100	47.5812	47.6200	-0.189%	363,159	-0.588%
2024-10-31	47.69	47.7300	47.6700	47.7100	0.000%	340,115	-0.776%
2024-10-30	47.69	47.7400	47.6701	47.7100	+0.042%	248,997	-0.776%
2024-10-29	47.70	47.7100	47.6500	47.6900	0.000%	228,001	-0.734%
2024-10-28	47.72	47.7300	47.6900	47.6900	+0.021%	247,573	-0.734%
2024-10-25	47.70	47.7700	47.6800	47.6800	-0.021%	276,013	-0.713%
2024-10-24	47.56	47.6925	47.5600	47.6900	+0.105%	335,503	-0.734%
2024-10-23	47.75	47.7600	47.5900	47.6400	-0.376%	543,297	-0.630%
2024-10-22	47.84	47.8500	47.7500	47.8200	-0.042%	747,080	-1.004%
2024-10-21	47.90	47.9500	47.8400	47.8400	-0.167%	402,510	-1.045%
2024-10-18	47.94	47.9400	47.9100	47.9200	+0.021%	205,097	-1.210%
2024-10-17	47.89	47.9200	47.8800	47.9100	-0.021%	317,027	-1.190%
2024-10-16	47.93	47.9400	47.9200	47.9200	+0.063%	240,587	-1.210%
2024-10-15	47.89	47.9200	47.8700	47.8900	-0.125%	400,750	-1.148%
2024-10-14	47.96	47.9600	47.8316	47.9500	+0.083%	452,546	-1.272%
2024-10-11	47.92	48.0000	47.8900	47.9100	-0.083%	2,522,757	-1.190%
2024-10-10	47.91	47.9800	47.9100	47.9500	+0.021%	390,440	-1.272%
2024-10-09	47.94	47.9600	47.9200	47.9400	-0.125%	3,158,074	-1.252%
2024-10-08	47.96	48.0000	47.9301	48.0000	+0.063%	186,911	-1.375%
2024-10-07	48.00	48.0100	47.9500	47.9700	-0.063%	494,110	-1.313%
2024-10-04	48.11	48.1100	48.0000	48.0000	-0.374%	386,705	-1.375%
2024-10-03	48.15	48.1800	48.1250	48.1800	+0.125%	178,897	-1.743%
2024-10-02	48.10	48.1600	48.0900	48.1200	+0.021%	191,730	-1.621%
2024-10-01	48.09	48.1300	48.0417	48.1100	-0.062%	270,468	-1.600%
2024-09-30	48.15	48.1750	48.1160	48.1400	-0.104%	161,995	-1.662%
2024-09-27	48.17	48.1950	48.1506	48.1900	+0.145%	144,621	-1.764%
2024-09-26	48.13	48.1400	48.1002	48.1200	+0.021%	259,607	-1.621%
2024-09-25	48.12	48.1400	48.1100	48.1100	-0.062%	218,697	-1.600%
2024-09-24	48.12	48.1400	48.0900	48.1400	+0.042%	257,562	-1.662%
2024-09-23	48.13	48.1600	48.0900	48.1200	-0.042%	226,792	-1.621%
2024-09-20	48.13	48.1500	48.1000	48.1400	+0.062%	285,544	-1.662%
2024-09-19	48.10	48.1500	48.0650	48.1100	-0.021%	119,752	-1.600%
2024-09-18	48.10	48.1700	48.0900	48.1200	+0.062%	233,862	-1.621%
2024-09-17	48.09	48.1150	48.0800	48.0900	+0.021%	222,560	-1.560%
2024-09-16	48.06	48.1000	48.0600	48.0800	-0.021%	247,814	-1.539%
2024-09-13	48.07	48.0900	48.0600	48.0900	+0.114%	119,440	-1.560%
2024-09-12	48.06	48.0600	48.0300	48.0350	-0.052%	352,897	-1.447%
2024-09-11	48.01	48.0850	48.0100	48.0600	+0.021%	278,553	-1.498%
2024-09-10	48.03	48.0900	48.0100	48.0500	+0.083%	164,478	-1.478%
2024-09-09	48.00	48.0500	48.0000	48.0100	-0.042%	163,249	-1.396%
2024-09-06	48.01	48.0700	47.9900	48.0300	+0.083%	166,599	-1.437%
2024-09-05	47.98	47.9900	47.5400	47.9900	+0.042%	440,397	-1.354%
2024-09-04	47.87	47.9950	47.8700	47.9700	+0.188%	222,460	-1.313%
2024-09-03	47.91	47.9600	47.8400	47.8800	-0.188%	308,873	-1.128%
2024-08-30	47.98	47.9984	47.9216	47.9700	+0.021%	140,138	-1.313%
2024-08-29	47.96	47.9861	47.9500	47.9600	0.000%	195,894	-1.293%
2024-08-28	47.99	47.9999	47.9600	47.9600	-0.042%	177,220	-1.293%
2024-08-27	47.95	48.0000	47.9500	47.9800	+0.031%	218,079	-1.334%
2024-08-26	47.98	48.0100	47.9500	47.9650	-0.073%	171,586	-1.303%
2024-08-23	47.93	48.0200	47.9100	48.0000	+0.251%	215,255	-1.375%
2024-08-22	47.95	47.9500	47.8800	47.8800	-0.063%	580,304	-1.128%
2024-08-21	47.87	47.9500	47.8700	47.9100	+0.063%	147,407	-1.190%
2024-08-20	47.84	47.9000	47.8301	47.8800	+0.188%	224,913	-1.128%
2024-08-19	47.78	47.8400	47.7700	47.7900	+0.042%	266,228	-0.942%
2024-08-16	47.70	47.7800	47.7000	47.7700	+0.084%	289,324	-0.900%
2024-08-15	47.75	47.7581	47.7300	47.7300	-0.146%	412,494	-0.817%
2024-08-14	47.75	47.8075	47.7500	47.8000	+0.105%	256,765	-0.962%
2024-08-13	47.74	47.7600	47.7300	47.7500	+0.063%	157,085	-0.859%
2024-08-12	47.72	47.7350	47.6900	47.7200	+0.063%	156,878	-0.796%
2024-08-09	47.71	47.7100	47.6300	47.6900	+0.084%	234,838	-0.734%
2024-08-08	47.72	47.7200	47.6500	47.6500	-0.147%	235,555	-0.651%
2024-08-07	47.82	47.8399	47.7200	47.7200	-0.063%	446,184	-0.796%
2024-08-06	47.75	47.8000	47.7400	47.7500	-0.021%	449,795	-0.859%
2024-08-05	47.82	47.8900	47.7600	47.7600	-0.021%	428,099	-0.879%
2024-08-02	47.66	47.7900	47.4850	47.7700	+0.484%	323,314	-0.900%
2024-08-01	47.45	47.5700	47.4500	47.5400	+0.042%	247,171	-0.421%
2024-07-31	47.54	47.5500	47.4830	47.5200	+0.042%	412,892	-0.379%
2024-07-30	47.52	47.5300	47.4700	47.5000	+0.063%	435,252	-0.337%
2024-07-29	47.51	47.5100	47.4600	47.4700	0.000%	354,168	-0.274%
2024-07-26	47.49	47.5000	47.4700	47.4700	+0.084%	399,412	-0.274%
2024-07-25	47.46	47.5000	47.4200	47.4300	-0.063%	411,769	-0.190%
2024-07-24	47.47	47.5100	47.4300	47.4600	+0.021%	445,605	-0.253%
2024-07-23	47.43	47.5000	47.4150	47.4500	-0.021%	1,586,018	-0.232%
2024-07-22	47.50	47.5000	47.4320	47.4600	+0.021%	198,980	-0.253%
2024-07-19	47.39	47.4800	47.3900	47.4500	+0.021%	211,311	-0.232%
2024-07-18	47.45	47.4600	47.4200	47.4400	-0.042%	2,338,589	-0.211%
2024-07-17	47.40	47.4800	47.3400	47.4600	+0.021%	437,161	-0.253%
2024-07-16	47.43	47.4500	47.4000	47.4500	+0.169%	344,499	-0.232%
2024-07-15	47.35	47.4200	47.3500	47.3700	-0.021%	173,564	-0.063%
2024-07-12	47.34	47.4000	47.3400	47.3800	+0.063%	195,651	-0.084%
2024-07-11	47.35	47.4113	47.3500	47.3500	+0.190%	193,270	-0.021%
2024-07-10	47.24	47.2800	47.2400	47.2600	+0.042%	409,454	+0.169%
2024-07-09	47.20	47.2600	47.2000	47.2400	+0.064%	211,640	+0.212%
2024-07-08	47.20	47.2300	47.1100	47.2100	-0.042%	185,405	+0.275%
2024-07-05	47.22	47.2500	47.1757	47.2300	+0.106%	240,486	+0.233%
2024-07-03	47.14	47.1800	47.0500	47.1800	+0.255%	167,226	+0.339%
2024-07-02	47.09	47.1000	47.0600	47.0600	+0.106%	192,274	+0.595%
2024-07-01	47.04	47.2000	47.0100	47.0100	-0.381%	200,347	+0.702%
2024-06-28	47.21	47.2111	47.1600	47.1900	+0.021%	147,183	+0.318%
2024-06-27	47.14	47.1900	47.1350	47.1800	+0.064%	228,540	+0.339%
2024-06-26	47.20	47.2000	47.1500	47.1500	-0.169%	166,938	+0.403%
2024-06-25	47.22	47.2400	47.2126	47.2300	0.000%	153,221	+0.233%
2024-06-24	47.23	47.2600	47.2009	47.2300	+0.021%	180,542	+0.233%
2024-06-21	47.20	47.2500	47.2000	47.2200	0.000%	200,236	+0.254%
2024-06-20	47.24	47.2400	47.2000	47.2200	-0.042%	205,173	+0.254%
2024-06-18	47.21	47.2800	47.2100	47.2400	+0.064%	295,437	+0.212%
2024-06-17	47.21	47.2388	47.1800	47.2100	-0.106%	206,913	+0.275%
2024-06-14	47.22	47.2600	47.2100	47.2600	+0.170%	166,758	+0.169%
2024-06-13	47.15	47.2710	47.1500	47.1800	+0.106%	230,049	+0.339%
2024-06-12	47.15	47.2085	47.1300	47.1300	+0.149%	232,651	+0.446%
2024-06-11	47.04	47.0800	47.0200	47.0600	+0.043%	305,611	+0.595%
2024-06-10	47.01	47.0500	47.0000	47.0400	+0.085%	203,161	+0.638%
2024-06-07	47.03	47.0600	47.0000	47.0000	-0.170%	216,432	+0.723%
2024-06-06	47.08	47.1000	47.0600	47.0800	+0.064%	260,090	+0.552%
2024-06-05	46.98	47.0500	46.9524	47.0500	+0.234%	263,390	+0.616%
2024-06-04	46.90	46.9800	46.9000	46.9400	+0.149%	424,967	+0.852%
2024-06-03	46.85	46.8850	46.7600	46.8700	-0.053%	264,979	+1.003%
2024-05-31	46.88	46.9285	46.8500	46.8950	+0.011%	297,681	+0.949%
2024-05-30	46.86	46.9040	46.8350	46.8900	+0.107%	196,438	+0.960%
2024-05-29	46.90	46.9700	46.8400	46.8400	-0.213%	272,063	+1.067%
2024-05-28	46.99	46.9900	46.9300	46.9400	-0.043%	284,451	+0.852%
2024-05-24	46.95	47.0100	46.9200	46.9600	0.000%	197,410	+0.809%
2024-05-23	47.00	47.0396	46.9400	46.9600	-0.128%	185,187	+0.809%
2024-05-22	47.10	47.1000	47.0000	47.0200	-0.255%	283,371	+0.681%
2024-05-21	47.20	47.2000	47.1300	47.1400	-0.042%	241,612	+0.424%
2024-05-20	47.22	47.2469	47.1500	47.1600	-0.106%	286,865	+0.382%
2024-05-17	47.24	47.2900	47.2100	47.2100	-0.106%	171,166	+0.275%
2024-05-16	47.29	47.3100	47.2600	47.2600	-0.127%	174,742	+0.169%
2024-05-15	47.29	47.3400	47.2900	47.3200	+0.127%	235,260	+0.042%
2024-05-14	47.28	47.2800	47.2500	47.2600	-0.021%	208,834	+0.169%
2024-05-13	47.24	47.2750	47.2400	47.2700	+0.085%	180,707	+0.148%
2024-05-10	47.24	47.2780	47.2300	47.2300	-0.106%	205,150	+0.233%
2024-05-09	47.32	47.3200	47.2600	47.2800	+0.042%	262,055	+0.127%
2024-05-08	47.26	47.2900	47.2500	47.2600	+0.021%	155,140	+0.169%
2024-05-07	47.25	47.2800	47.2400	47.2500	+0.127%	280,337	+0.190%
2024-05-06	47.19	47.2100	47.1700	47.1900	+0.021%	424,308	+0.318%
2024-05-03	47.20	47.2000	47.1446	47.1800	+0.170%	253,029	+0.339%
2024-05-02	47.07	47.1200	47.0700	47.1000	0.000%	245,809	+0.510%
2024-05-01	47.08	47.1200	47.0500	47.1000	-0.021%	285,113	+0.510%
2024-04-30	47.07	47.1200	47.0600	47.1100	+0.021%	315,917	+0.488%
2024-04-29	47.08	47.1588	47.0800	47.1000	+0.042%	485,525	+0.510%
2024-04-26	47.14	47.1400	47.0800	47.0800	-0.042%	346,271	+0.552%
2024-04-25	47.18	47.1900	47.0600	47.1000	-0.148%	259,798	+0.510%
2024-04-24	47.13	47.2045	47.1300	47.1700	+0.064%	290,829	+0.360%
2024-04-23	47.18	47.2250	47.1300	47.1400	-0.085%	291,383	+0.424%
2024-04-22	47.21	47.2150	47.1700	47.1800	-0.032%	335,516	+0.339%
2024-04-19	47.22	47.2402	47.1800	47.1950	-0.053%	563,064	+0.307%
2024-04-18	47.20	47.2200	47.1700	47.2200	0.000%	241,702	+0.254%
2024-04-17	47.18	47.2500	47.1600	47.2200	+0.106%	180,303	+0.254%
2024-04-16	47.20	47.2100	47.1450	47.1700	-0.085%	248,738	+0.360%
2024-04-15	47.20	47.2500	47.1700	47.2100	-0.021%	255,760	+0.275%
2024-04-12	47.19	47.2500	47.1700	47.2200	+0.042%	181,863	+0.254%
2024-04-11	47.15	47.2000	47.0950	47.2000	+0.042%	323,274	+0.297%
2024-04-10	47.20	47.2000	47.0600	47.1800	-0.212%	300,853	+0.339%
2024-04-09	47.22	47.3200	47.2200	47.2800	+0.169%	349,368	+0.127%
2024-04-08	47.20	47.2600	47.2000	47.2000	0.000%	278,336	+0.297%
2024-04-05	47.24	47.2525	47.1701	47.2000	-0.159%	388,744	+0.297%
2024-04-04	47.20	47.2751	47.2000	47.2750	-0.011%	195,758	+0.137%
2024-04-03	47.23	47.2800	47.1900	47.2800	+0.085%	450,150	+0.127%
2024-04-02	47.23	47.3600	47.2200	47.2400	-0.085%	290,200	+0.212%
2024-04-01	47.37	47.4600	47.2800	47.2800	-0.337%	385,351	+0.127%
2024-03-28	47.40	47.4800	47.4000	47.4400	-0.105%	215,569	-0.211%
2024-03-27	47.49	47.5300	47.4601	47.4900	-0.042%	201,317	-0.316%
2024-03-26	47.55	47.5500	47.4700	47.5100	-0.021%	186,834	-0.358%
2024-03-25	47.55	47.5501	47.4800	47.5200	-0.168%	186,809	-0.379%
2024-03-22	47.50	47.6074	47.5000	47.6000	+0.189%	264,474	-0.546%
2024-03-21	47.54	47.5900	47.5100	47.5100	-0.210%	222,826	-0.358%
2024-03-20	47.61	47.6162	47.5215	47.6100	+0.021%	193,320	-0.567%
2024-03-19	47.60	47.6200	47.5502	47.6000	+0.063%	198,788	-0.546%
2024-03-18	47.56	47.5800	47.5375	47.5700	-0.021%	174,914	-0.483%
2024-03-15	47.61	47.6100	47.5300	47.5800	-0.042%	214,953	-0.504%
2024-03-14	47.63	47.6300	47.5850	47.6000	-0.126%	265,811	-0.546%
2024-03-13	47.68	47.7800	47.6500	47.6600	+0.021%	162,244	-0.671%
2024-03-12	47.68	47.6900	47.6200	47.6500	-0.042%	318,349	-0.651%
2024-03-11	47.68	47.7463	47.6400	47.6700	-0.042%	195,755	-0.692%
2024-03-08	47.66	47.7388	47.6600	47.6900	-0.021%	225,335	-0.734%
2024-03-07	47.69	47.7000	47.6400	47.7000	+0.147%	227,428	-0.755%
2024-03-06	47.65	47.6800	47.5800	47.6300	-0.042%	318,763	-0.609%
2024-03-05	47.64	47.6800	47.6201	47.6500	+0.063%	213,162	-0.651%
2024-03-04	47.63	47.6300	47.5600	47.6200	-0.021%	265,237	-0.588%
2024-03-01	47.61	47.6900	47.5700	47.6300	-0.063%	265,575	-0.609%
2024-02-29	47.64	47.7200	47.5900	47.6600	+0.063%	207,130	-0.671%
2024-02-28	47.63	47.6850	47.6112	47.6300	+0.021%	413,655	-0.609%
2024-02-27	47.65	47.7175	47.6200	47.6200	-0.168%	264,586	-0.588%
2024-02-26	47.74	47.7400	47.5900	47.7000	+0.021%	267,255	-0.755%
2024-02-23	47.66	47.7600	47.6600	47.6900	+0.084%	189,886	-0.734%
2024-02-22	47.67	47.6900	47.6400	47.6500	-0.031%	313,219	-0.651%
2024-02-21	47.66	47.6799	47.6400	47.6650	+0.010%	237,564	-0.682%
2024-02-20	47.67	47.6900	47.6400	47.6600	+0.231%	251,631	-0.671%
2024-02-16	47.60	47.6661	47.5500	47.5500	-0.252%	201,020	-0.442%
2024-02-15	47.63	47.6700	47.5600	47.6700	+0.105%	310,802	-0.692%
2024-02-14	47.50	47.6400	47.5000	47.6200	+0.295%	285,273	-0.588%
2024-02-13	47.55	47.5550	47.4800	47.4800	-0.336%	1,459,159	-0.295%
2024-02-12	47.61	47.6800	47.6100	47.6400	+0.168%	244,408	-0.630%
2024-02-09	47.60	47.6300	47.5600	47.5600	-0.084%	282,628	-0.463%
2024-02-08	47.61	47.6579	47.5700	47.6000	-0.021%	258,913	-0.546%
2024-02-07	47.59	47.6500	47.5000	47.6100	-0.105%	297,157	-0.567%
2024-02-06	47.58	47.6800	47.5300	47.6600	+0.210%	251,311	-0.671%
2024-02-05	47.68	47.6800	47.5300	47.5600	-0.210%	444,688	-0.463%
2024-02-02	47.65	47.7200	47.6300	47.6600	-0.272%	249,205	-0.671%
2024-02-01	47.69	47.8200	47.6900	47.7900	+0.252%	731,546	-0.942%
2024-01-31	47.64	47.7400	47.6100	47.6700	+0.189%	318,447	-0.692%
2024-01-30	47.65	47.6500	47.5500	47.5800	-0.021%	256,729	-0.504%
2024-01-29	47.56	47.6700	47.5600	47.5900	+0.147%	303,534	-0.525%
2024-01-26	47.53	47.6195	47.4900	47.5200	-0.189%	899,016	-0.379%
2024-01-25	47.54	47.6200	47.5100	47.6100	+0.232%	742,021	-0.567%
2024-01-24	47.53	47.5600	47.4900	47.5000	+0.021%	245,089	-0.337%
2024-01-23	47.52	47.5450	47.4700	47.4900	-0.168%	450,502	-0.316%
2024-01-22	47.53	47.5700	47.5100	47.5700	+0.063%	421,356	-0.483%
2024-01-19	47.48	47.5400	47.4500	47.5400	-0.021%	327,272	-0.421%
2024-01-18	47.59	47.5900	47.4950	47.5500	-0.074%	300,236	-0.442%
2024-01-17	47.58	47.6000	47.5400	47.5850	+0.011%	317,465	-0.515%
2024-01-16	47.66	47.6700	47.5800	47.5800	-0.272%	700,593	-0.504%
2024-01-12	47.69	47.7350	47.6400	47.7100	0.000%	654,338	-0.776%
2024-01-11	47.68	47.7100	47.6400	47.7100	+0.063%	287,486	-0.776%
2024-01-10	47.79	47.7900	47.6600	47.6800	-0.105%	274,223	-0.713%
2024-01-09	47.84	47.8500	47.7300	47.7300	-0.188%	254,611	-0.817%
2024-01-08	47.77	47.8700	47.7700	47.8200	+0.105%	1,600,281	-1.004%
2024-01-05	47.75	47.8200	47.7500	47.7700	-0.063%	406,864	-0.900%
2024-01-04	47.84	47.8400	47.7800	47.8000	-0.209%	249,744	-0.962%
2024-01-03	47.80	47.9000	47.8000	47.9000	+0.230%	542,261	-1.169%
2024-01-02	47.78	47.8400	47.7600	47.7900	0.000%	523,124	-0.942%
2023-12-29	47.80	47.8700	47.7900	47.7900	-0.084%	394,347	-0.942%
2023-12-28	47.87	47.8700	47.7800	47.8300	-0.042%	375,605	-1.024%
2023-12-27	47.84	47.8700	47.7900	47.8500	+0.167%	266,088	-1.066%
2023-12-26	47.76	47.8399	47.7600	47.7700	-0.031%	371,830	-0.900%
2023-12-22	47.82	47.8293	47.7600	47.7850	+0.052%	393,423	-0.931%
2023-12-21	47.79	47.8100	47.7600	47.7600	-0.188%	294,568	-0.879%
2023-12-20	47.79	47.8500	47.7500	47.8500	+0.272%	561,279	-1.066%
2023-12-19	47.69	47.7599	47.6900	47.7200	+0.021%	496,347	-0.796%
2023-12-18	47.72	47.7700	47.6726	47.7100	-0.188%	423,210	-0.776%
2023-12-15	47.81	47.8900	47.7600	47.8000	0.000%	581,120	-0.962%
2023-12-14	47.75	47.8200	47.7400	47.8000	+0.210%	375,977	-0.962%
2023-12-13	47.55	47.7400	47.5400	47.7000	+0.379%	442,371	-0.755%
2023-12-12	47.56	47.5800	47.5200	47.5200	-0.105%	338,252	-0.379%
2023-12-11	47.57	47.5700	47.5110	47.5700	+0.084%	486,319	-0.483%
2023-12-08	47.53	47.5700	47.5100	47.5300	-0.189%	379,028	-0.400%
2023-12-07	47.57	47.6200	47.5258	47.6200	+0.126%	307,292	-0.588%
2023-12-06	47.50	47.5798	47.5000	47.5600	+0.042%	284,940	-0.463%
2023-12-05	47.48	47.5400	47.4500	47.5400	+0.169%	370,079	-0.421%
2023-12-04	47.47	47.4721	47.3900	47.4600	-0.084%	887,002	-0.253%
2023-12-01	47.38	47.5000	47.3000	47.5000	+0.253%	398,839	-0.337%
2023-11-30	47.36	47.4300	47.3600	47.3800	-0.148%	499,749	-0.084%
2023-11-29	47.31	47.4500	47.3019	47.4500	+0.466%	334,578	-0.232%
2023-11-28	47.20	47.2500	47.1500	47.2300	+0.319%	390,819	+0.233%
2023-11-27	47.15	47.1600	47.0800	47.0800	-0.127%	593,815	+0.552%
2023-11-24	47.09	47.1400	47.0600	47.1400	+0.101%	129,823	+0.424%
2023-11-22	47.14	47.1400	47.0700	47.0925	+0.133%	310,360	+0.526%
2023-11-21	47.09	47.0900	47.0300	47.0300	-0.127%	364,484	+0.659%
2023-11-20	47.00	47.1000	47.0000	47.0900	+0.128%	397,257	+0.531%
2023-11-17	47.02	47.0300	46.9600	47.0300	+0.074%	314,233	+0.659%
2023-11-16	46.95	47.0400	46.9200	46.9950	+0.203%	435,951	+0.734%

.dark-mode .NvvQkD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NvvQkD{ color: #333333; background-color: white; border: 2px solid #333333; }SHMSPDR Nuveen Bloomberg Short Term Municipal Bond ETFstock NYSE ETF

SHM
SPDR Nuveen Bloomberg Short Term Municipal Bond ETF
stock NYSE ETF