SHM
AMEXMarket ClosedState Street SPDR Nuveen ICE Short Term Municipal Bond ETF
$47.99
+$0.01 (+0.02%)
As of 10:33 AM
Open
$48.00
High
$48.01
Low
$47.95
Prev Close
$47.98
52W High
$48.51
52W Low
$46.56
Volume
332.78K
Mkt Cap
$3.51B
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $48.00 | $48.01 | $47.95 | $47.99 | 334,137 |
| 12/16/2025 | $48.01 | $48.01 | $47.98 | $47.98 | 184,800 |
| 12/15/2025 | $47.96 | $48.00 | $47.95 | $47.95 | 237,202 |
| 12/12/2025 | $47.94 | $48.01 | $47.94 | $48.00 | 206,100 |
| 12/11/2025 | $48.00 | $48.02 | $47.98 | $48.01 | 180,439 |
| 12/10/2025 | $47.92 | $47.98 | $47.91 | $47.98 | 143,501 |
| 12/9/2025 | $47.95 | $47.97 | $47.92 | $47.97 | 256,900 |
| 12/8/2025 | $47.96 | $47.98 | $47.92 | $47.94 | 182,900 |
| 12/5/2025 | $47.89 | $47.94 | $47.89 | $47.93 | 223,200 |
| 12/4/2025 | $47.92 | $47.97 | $47.88 | $47.93 | 196,100 |
| 12/3/2025 | $47.92 | $47.95 | $47.91 | $47.95 | 150,510 |
| 12/2/2025 | $47.91 | $47.93 | $47.87 | $47.89 | 226,300 |
| 12/1/2025 | $47.93 | $47.93 | $47.87 | $47.87 | 183,900 |
| 11/28/2025 | $48.04 | $48.06 | $48.01 | $48.02 | 93,030 |
| 11/26/2025 | $47.97 | $48.06 | $47.92 | $48.04 | 237,400 |
| 11/25/2025 | $47.96 | $48.01 | $47.87 | $47.97 | 298,612 |
| 11/24/2025 | $47.99 | $48.02 | $47.96 | $47.99 | 157,240 |
| 11/21/2025 | $47.99 | $48.02 | $47.93 | $47.94 | 192,200 |
| 11/20/2025 | $48.01 | $48.01 | $47.85 | $47.97 | 252,923 |
| 11/19/2025 | $47.98 | $48.00 | $47.96 | $47.97 | 180,600 |
| 11/18/2025 | $47.94 | $47.99 | $47.94 | $47.98 | 96,100 |
| 11/17/2025 | $47.99 | $47.99 | $47.94 | $47.94 | 129,749 |
| 11/14/2025 | $47.98 | $47.98 | $47.92 | $47.93 | 161,820 |
| 11/13/2025 | $47.94 | $47.98 | $47.93 | $47.98 | 125,509 |
| 11/12/2025 | $47.98 | $48.00 | $47.92 | $47.95 | 158,403 |
| 11/11/2025 | $47.91 | $47.99 | $47.90 | $47.99 | 102,847 |
| 11/10/2025 | $47.91 | $47.99 | $47.91 | $47.94 | 115,200 |
| 11/7/2025 | $47.89 | $47.99 | $47.89 | $47.94 | 207,915 |
| 11/6/2025 | $47.93 | $47.97 | $47.88 | $47.88 | 123,324 |
| 11/5/2025 | $47.96 | $47.96 | $47.89 | $47.92 | 224,937 |
| 11/4/2025 | $47.89 | $47.98 | $47.85 | $47.86 | 142,736 |
| 11/3/2025 | $47.94 | $47.94 | $47.87 | $47.92 | 172,800 |
| 10/31/2025 | $48.03 | $48.06 | $48.01 | $48.05 | 131,513 |
| 10/30/2025 | $47.97 | $48.03 | $47.96 | $47.99 | 135,216 |
| 10/29/2025 | $48.07 | $48.08 | $47.94 | $48.05 | 179,402 |
| 10/28/2025 | $48.03 | $48.12 | $48.01 | $48.01 | 158,204 |
| 10/27/2025 | $48.07 | $48.11 | $48.03 | $48.11 | 152,914 |
| 10/24/2025 | $48.01 | $48.09 | $48.01 | $48.07 | 125,900 |
| 10/23/2025 | $48.07 | $48.07 | $48.03 | $48.07 | 131,100 |
| 10/22/2025 | $48.10 | $48.10 | $47.97 | $48.04 | 114,415 |
| 10/21/2025 | $48.10 | $48.12 | $48.00 | $48.07 | 156,106 |
| 10/20/2025 | $48.13 | $48.13 | $48.05 | $48.07 | 155,408 |
| 10/17/2025 | $48.09 | $48.13 | $48.06 | $48.10 | 153,605 |
| 10/16/2025 | $48.07 | $48.13 | $48.05 | $48.05 | 125,700 |
| 10/15/2025 | $48.05 | $48.10 | $48.03 | $48.06 | 230,212 |
| 10/14/2025 | $48.09 | $48.12 | $48.06 | $48.06 | 117,909 |
| 10/13/2025 | $48.07 | $48.15 | $48.07 | $48.11 | 167,217 |
| 10/10/2025 | $48.07 | $48.13 | $48.05 | $48.09 | 132,325 |
| 10/9/2025 | $48.05 | $48.09 | $48.05 | $48.05 | 159,407 |
| 10/8/2025 | $48.10 | $48.13 | $48.06 | $48.08 | 169,931 |
| 10/7/2025 | $48.12 | $48.13 | $48.07 | $48.11 | 219,642 |
| 10/6/2025 | $48.13 | $48.13 | $48.01 | $48.11 | 227,100 |
| 10/3/2025 | $48.14 | $48.14 | $48.06 | $48.11 | 168,100 |
| 10/2/2025 | $48.04 | $48.12 | $48.04 | $48.11 | 237,100 |
| 10/1/2025 | $48.12 | $48.18 | $48.11 | $48.14 | 184,206 |
| 9/30/2025 | $48.20 | $48.27 | $48.10 | $48.22 | 190,100 |
| 9/29/2025 | $48.17 | $48.25 | $48.17 | $48.18 | 1.16M |
| 9/26/2025 | $48.24 | $48.31 | $48.18 | $48.21 | 137,439 |
| 9/25/2025 | $48.26 | $48.31 | $48.24 | $48.29 | 176,500 |
| 9/24/2025 | $48.40 | $48.40 | $48.27 | $48.32 | 175,800 |
| 9/23/2025 | $48.40 | $48.43 | $48.30 | $48.37 | 107,100 |
| 9/22/2025 | $48.39 | $48.43 | $48.37 | $48.40 | 151,522 |
| 9/19/2025 | $48.45 | $48.45 | $48.39 | $48.42 | 226,400 |