SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	47.88	47.88	47.77	47.82	426,193	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	47.60
3/28/2025	47.50	47.59	47.42	47.54	260,338	47.54
3/27/2025	47.49	47.51	47.46	47.46	385,291	47.46
3/26/2025	47.57	47.57	47.52	47.53	247,555	47.53
3/25/2025	47.60	47.64	47.58	47.58	191,240	47.58
3/24/2025	47.62	47.75	47.50	47.61	279,968	47.61
3/21/2025	47.63	47.66	47.59	47.61	253,720	47.61
3/20/2025	47.62	47.78	47.62	47.64	1,543,495	47.64
3/19/2025	47.68	47.71	47.63	47.68	327,307	47.68
3/18/2025	47.71	47.71	47.68	47.70	261,495	47.70
3/17/2025	47.70	47.71	47.68	47.70	273,395	47.70
3/14/2025	47.68	47.69	47.62	47.69	1,094,905	47.69
3/13/2025	47.69	47.69	47.61	47.66	406,989	47.66
3/12/2025	47.73	47.73	47.66	47.69	3,752,191	47.69
3/11/2025	47.73	47.78	47.67	47.70	304,419	47.70
3/10/2025	47.74	47.76	47.73	47.73	175,832	47.73
3/07/2025	47.76	47.82	47.67	47.67	208,395	47.67
3/06/2025	47.78	47.78	47.70	47.76	243,993	47.76
3/05/2025	47.81	47.81	47.75	47.76	227,378	47.76
3/04/2025	47.75	47.84	47.75	47.79	286,877	47.79
3/03/2025	47.82	47.82	47.53	47.79	252,458	47.79
2/28/2025	47.91	47.93	47.84	47.92	271,014	47.81
2/27/2025	47.87	47.91	47.86	47.91	221,240	47.80
2/26/2025	47.89	47.93	47.85	47.91	144,327	47.80
2/25/2025	47.82	47.86	47.81	47.86	244,630	47.75
2/24/2025	47.77	47.80	47.74	47.77	170,598	47.66
2/21/2025	47.72	47.80	47.71	47.77	256,397	47.66
2/20/2025	47.70	47.73	47.69	47.72	210,692	47.61
2/19/2025	47.64	47.71	47.61	47.70	382,516	47.59
2/18/2025	47.67	47.67	47.61	47.65	283,581	47.54
2/14/2025	47.68	47.72	47.60	47.70	176,617	47.59
2/13/2025	47.61	47.67	47.61	47.63	377,453	47.52
2/12/2025	47.65	47.65	47.56	47.61	262,769	47.50
2/11/2025	47.68	47.72	47.67	47.70	166,146	47.59
2/10/2025	47.75	47.75	47.68	47.71	186,122	47.60
2/07/2025	47.69	47.73	47.69	47.71	180,257	47.60
2/06/2025	47.76	47.76	47.69	47.74	324,085	47.63
2/05/2025	47.68	47.76	47.68	47.74	304,583	47.63
2/04/2025	47.66	47.68	47.60	47.67	245,585	47.57
2/03/2025	47.63	47.64	47.57	47.62	287,083	47.51
1/31/2025	47.74	47.74	47.68	47.73	296,051	47.53
1/30/2025	47.64	47.70	47.64	47.68	217,346	47.48
1/29/2025	47.60	47.64	47.57	47.62	259,503	47.42
1/28/2025	47.59	47.64	47.59	47.62	273,067	47.42
1/27/2025	47.60	47.64	47.50	47.60	506,876	47.40
1/24/2025	47.46	47.52	47.46	47.52	498,022	47.32
1/23/2025	47.52	47.52	47.46	47.48	365,010	47.28
1/22/2025	47.47	47.54	47.47	47.50	295,595	47.30
1/21/2025	47.51	47.51	47.46	47.49	993,189	47.29
1/17/2025	47.47	47.51	47.42	47.48	356,856	47.28
1/16/2025	47.38	47.47	47.38	47.46	425,784	47.26
1/15/2025	47.35	47.43	47.35	47.43	338,540	47.23
1/14/2025	47.31	47.35	47.31	47.33	259,309	47.13
1/13/2025	47.42	47.42	47.31	47.36	672,765	47.16
1/10/2025	47.40	47.42	47.37	47.38	403,102	47.18
1/08/2025	47.50	47.50	47.42	47.45	261,570	47.25
1/07/2025	47.53	47.53	47.47	47.48	284,144	47.28