State Street SPDR Nuveen ICE Municipal Bond ETF (TFI)
NYSEARCA: TFI · Real-Time Price · USD
45.65
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
TFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.63 | 45.67 | 45.61 | 45.65 | 45.65 | - | 267,648 |
| Dec 4, 2025 | 45.62 | 45.65 | 45.59 | 45.65 | 45.65 | 0.02% | 313,347 |
| Dec 3, 2025 | 45.63 | 45.72 | 45.62 | 45.64 | 45.64 | 0.02% | 359,928 |
| Dec 2, 2025 | 45.63 | 45.64 | 45.57 | 45.63 | 45.63 | -0.02% | 281,759 |
| Dec 1, 2025 | 45.65 | 45.65 | 45.61 | 45.64 | 45.64 | -0.61% | 556,881 |
| Nov 28, 2025 | 45.87 | 45.92 | 45.87 | 45.92 | 45.79 | 0.04% | 112,660 |
| Nov 26, 2025 | 45.82 | 45.90 | 45.81 | 45.90 | 45.77 | 0.20% | 175,651 |
| Nov 25, 2025 | 45.88 | 45.88 | 45.79 | 45.81 | 45.68 | - | 453,873 |
| Nov 24, 2025 | 45.75 | 45.84 | 45.75 | 45.81 | 45.68 | 0.09% | 209,337 |
| Nov 21, 2025 | 45.84 | 45.84 | 45.73 | 45.77 | 45.64 | - | 286,101 |
| Nov 20, 2025 | 45.70 | 45.82 | 45.70 | 45.77 | 45.64 | 0.09% | 574,945 |
| Nov 19, 2025 | 45.76 | 45.84 | 45.71 | 45.73 | 45.60 | -0.15% | 529,223 |
| Nov 18, 2025 | 45.85 | 45.88 | 45.78 | 45.80 | 45.67 | 0.11% | 263,835 |
| Nov 17, 2025 | 45.72 | 45.80 | 45.72 | 45.75 | 45.62 | 0.13% | 319,339 |
| Nov 14, 2025 | 45.82 | 45.85 | 45.68 | 45.69 | 45.56 | -0.15% | 327,744 |
| Nov 13, 2025 | 45.75 | 45.80 | 45.74 | 45.76 | 45.63 | -0.26% | 431,602 |
| Nov 12, 2025 | 45.92 | 45.92 | 45.78 | 45.88 | 45.75 | -0.07% | 242,368 |
| Nov 11, 2025 | 45.78 | 45.92 | 45.78 | 45.91 | 45.78 | 0.28% | 132,581 |
| Nov 10, 2025 | 45.75 | 45.80 | 45.75 | 45.78 | 45.65 | 0.09% | 128,741 |
| Nov 7, 2025 | 45.73 | 45.80 | 45.73 | 45.74 | 45.61 | -0.02% | 278,733 |
| Nov 6, 2025 | 45.76 | 45.77 | 45.71 | 45.75 | 45.62 | 0.18% | 750,758 |
| Nov 5, 2025 | 45.70 | 45.72 | 45.65 | 45.67 | 45.54 | -0.13% | 1,158,852 |
| Nov 4, 2025 | 45.71 | 45.78 | 45.69 | 45.73 | 45.60 | 0.09% | 1,269,181 |
| Nov 3, 2025 | 45.70 | 45.75 | 45.68 | 45.69 | 45.56 | -0.46% | 328,310 |
| Oct 31, 2025 | 45.86 | 45.93 | 45.86 | 45.90 | 45.63 | 0.15% | 220,317 |
| Oct 30, 2025 | 45.73 | 45.85 | 45.72 | 45.83 | 45.56 | -0.04% | 473,567 |
| Oct 29, 2025 | 45.88 | 45.93 | 45.83 | 45.85 | 45.58 | -0.13% | 340,265 |
| Oct 28, 2025 | 45.89 | 45.96 | 45.89 | 45.91 | 45.64 | -0.02% | 184,883 |
| Oct 27, 2025 | 45.88 | 45.95 | 45.88 | 45.92 | 45.65 | 0.15% | 220,188 |
| Oct 24, 2025 | 45.98 | 45.98 | 45.85 | 45.85 | 45.58 | -0.11% | 248,271 |
| Oct 23, 2025 | 45.88 | 45.93 | 45.86 | 45.90 | 45.63 | -0.04% | 302,054 |
| Oct 22, 2025 | 45.96 | 45.96 | 45.89 | 45.92 | 45.65 | 0.02% | 509,076 |
| Oct 21, 2025 | 45.93 | 45.93 | 45.88 | 45.91 | 45.64 | - | 231,731 |
| Oct 20, 2025 | 45.89 | 45.93 | 45.87 | 45.91 | 45.64 | 0.20% | 194,043 |
| Oct 17, 2025 | 45.81 | 45.87 | 45.80 | 45.82 | 45.55 | -0.07% | 517,071 |
| Oct 16, 2025 | 45.84 | 45.87 | 45.74 | 45.85 | 45.58 | 0.26% | 279,597 |
| Oct 15, 2025 | 45.79 | 45.79 | 45.69 | 45.73 | 45.46 | 0.07% | 6,018,660 |
| Oct 14, 2025 | 45.78 | 45.78 | 45.70 | 45.70 | 45.43 | -0.15% | 144,231 |
| Oct 13, 2025 | 45.72 | 45.77 | 45.63 | 45.77 | 45.50 | 0.24% | 244,883 |
| Oct 10, 2025 | 45.68 | 45.68 | 45.59 | 45.66 | 45.39 | 0.24% | 709,492 |
| Oct 9, 2025 | 45.55 | 45.59 | 45.51 | 45.55 | 45.28 | 0.04% | 277,589 |
| Oct 8, 2025 | 45.52 | 45.63 | 45.52 | 45.53 | 45.27 | - | 173,304 |
| Oct 7, 2025 | 45.56 | 45.56 | 45.44 | 45.53 | 45.27 | 0.07% | 246,715 |
| Oct 6, 2025 | 45.46 | 45.50 | 45.43 | 45.50 | 45.24 | -0.02% | 739,114 |
| Oct 3, 2025 | 45.52 | 45.55 | 45.46 | 45.51 | 45.25 | 0.04% | 178,458 |
| Oct 2, 2025 | 45.47 | 45.50 | 45.43 | 45.49 | 45.23 | 0.02% | 284,765 |
| Oct 1, 2025 | 45.50 | 45.55 | 45.47 | 45.48 | 45.22 | -0.20% | 450,512 |
| Sep 30, 2025 | 45.61 | 45.62 | 45.55 | 45.57 | 45.17 | - | 1,050,964 |
| Sep 29, 2025 | 45.56 | 45.60 | 45.54 | 45.57 | 45.17 | 0.11% | 385,769 |
| Sep 26, 2025 | 45.52 | 45.57 | 45.50 | 45.52 | 45.12 | -0.04% | 211,770 |
| Sep 25, 2025 | 45.53 | 45.55 | 45.48 | 45.54 | 45.14 | -0.07% | 303,000 |
| Sep 24, 2025 | 45.64 | 45.65 | 45.56 | 45.57 | 45.17 | -0.11% | 308,470 |
| Sep 23, 2025 | 45.66 | 45.70 | 45.62 | 45.62 | 45.22 | -0.13% | 216,469 |
| Sep 22, 2025 | 45.69 | 45.70 | 45.66 | 45.68 | 45.28 | -0.02% | 449,372 |
| Sep 19, 2025 | 45.70 | 45.70 | 45.64 | 45.69 | 45.29 | -0.02% | 196,866 |
| Sep 18, 2025 | 45.67 | 45.70 | 45.61 | 45.70 | 45.30 | -0.02% | 433,430 |
| Sep 17, 2025 | 45.74 | 45.89 | 45.69 | 45.71 | 45.31 | -0.07% | 434,720 |
| Sep 16, 2025 | 45.67 | 45.74 | 45.63 | 45.74 | 45.34 | 0.15% | 1,004,646 |
| Sep 15, 2025 | 45.59 | 45.70 | 45.56 | 45.67 | 45.27 | 0.33% | 558,541 |
| Sep 12, 2025 | 45.54 | 45.55 | 45.43 | 45.52 | 45.12 | 0.09% | 1,063,440 |
| Sep 11, 2025 | 45.39 | 45.56 | 45.39 | 45.48 | 45.08 | 0.29% | 674,066 |
| Sep 10, 2025 | 45.28 | 45.40 | 45.25 | 45.35 | 44.95 | 0.29% | 213,173 |
| Sep 9, 2025 | 45.21 | 45.33 | 45.15 | 45.22 | 44.83 | -0.09% | 299,296 |
| Sep 8, 2025 | 45.03 | 45.26 | 45.01 | 45.26 | 44.87 | 0.53% | 866,018 |
| Sep 5, 2025 | 45.00 | 45.06 | 44.83 | 45.02 | 44.63 | 0.49% | 519,851 |
| Sep 4, 2025 | 44.68 | 44.80 | 44.68 | 44.80 | 44.41 | 0.38% | 341,587 |
| Sep 3, 2025 | 44.53 | 44.64 | 44.40 | 44.63 | 44.24 | 0.27% | 339,726 |
| Sep 2, 2025 | 44.52 | 44.53 | 44.44 | 44.51 | 44.12 | -0.43% | 569,668 |
| Aug 29, 2025 | 44.69 | 44.72 | 44.69 | 44.70 | 44.18 | -0.02% | 315,486 |
| Aug 28, 2025 | 44.68 | 44.73 | 44.67 | 44.71 | 44.19 | -0.04% | 300,967 |
| Aug 27, 2025 | 44.61 | 44.73 | 44.61 | 44.73 | 44.21 | 0.16% | 302,802 |
| Aug 26, 2025 | 44.66 | 44.66 | 44.61 | 44.66 | 44.14 | 0.04% | 248,248 |
| Aug 25, 2025 | 44.59 | 44.64 | 44.59 | 44.64 | 44.12 | -0.02% | 403,538 |
| Aug 22, 2025 | 44.48 | 44.71 | 44.48 | 44.65 | 44.13 | 0.31% | 485,941 |
| Aug 21, 2025 | 44.49 | 44.54 | 44.48 | 44.51 | 43.99 | -0.09% | 447,431 |
| Aug 20, 2025 | 44.53 | 44.61 | 44.51 | 44.55 | 44.03 | -0.07% | 490,371 |
| Aug 19, 2025 | 44.54 | 44.64 | 44.54 | 44.58 | 44.06 | - | 265,248 |
| Aug 18, 2025 | 44.57 | 44.59 | 44.52 | 44.58 | 44.06 | 0.02% | 627,106 |
| Aug 15, 2025 | 44.55 | 44.60 | 44.55 | 44.57 | 44.05 | 0.04% | 711,216 |
| Aug 14, 2025 | 44.63 | 44.63 | 44.55 | 44.55 | 44.03 | -0.22% | 288,883 |
| Aug 13, 2025 | 44.70 | 44.70 | 44.63 | 44.65 | 44.13 | 0.04% | 524,249 |
| Aug 12, 2025 | 44.63 | 44.63 | 44.56 | 44.63 | 44.11 | 0.07% | 284,993 |
| Aug 11, 2025 | 44.55 | 44.62 | 44.55 | 44.60 | 44.08 | 0.11% | 308,828 |
| Aug 8, 2025 | 44.58 | 44.58 | 44.50 | 44.55 | 44.03 | -0.04% | 308,422 |
| Aug 7, 2025 | 44.56 | 44.61 | 44.55 | 44.57 | 44.05 | 0.07% | 388,683 |
| Aug 6, 2025 | 44.56 | 44.57 | 44.47 | 44.54 | 44.02 | -0.11% | 466,744 |
| Aug 5, 2025 | 44.70 | 44.70 | 44.54 | 44.59 | 44.07 | 0.09% | 394,364 |
| Aug 4, 2025 | 44.55 | 44.61 | 44.49 | 44.55 | 44.03 | -0.09% | 371,147 |
| Aug 1, 2025 | 44.41 | 44.59 | 44.41 | 44.59 | 44.07 | 0.34% | 685,958 |
| Jul 31, 2025 | 44.39 | 44.45 | 44.39 | 44.44 | 43.80 | 0.23% | 332,901 |
| Jul 30, 2025 | 44.33 | 44.41 | 44.31 | 44.34 | 43.70 | -0.18% | 377,843 |
| Jul 29, 2025 | 44.33 | 44.45 | 44.32 | 44.42 | 43.78 | 0.29% | 925,092 |
| Jul 28, 2025 | 44.28 | 44.32 | 44.25 | 44.29 | 43.65 | -0.02% | 446,895 |
| Jul 25, 2025 | 44.24 | 44.32 | 44.24 | 44.30 | 43.66 | 0.18% | 395,364 |
| Jul 24, 2025 | 44.24 | 44.28 | 44.19 | 44.22 | 43.58 | -0.09% | 559,881 |
| Jul 23, 2025 | 44.21 | 44.29 | 44.20 | 44.26 | 43.62 | -0.07% | 487,828 |
| Jul 22, 2025 | 44.31 | 44.33 | 44.28 | 44.29 | 43.65 | -0.02% | 281,492 |
| Jul 21, 2025 | 44.34 | 44.43 | 44.25 | 44.30 | 43.66 | 0.16% | 670,713 |
| Jul 18, 2025 | 44.28 | 44.28 | 44.20 | 44.23 | 43.59 | -0.07% | 410,051 |
| Jul 17, 2025 | 44.34 | 44.36 | 44.22 | 44.26 | 43.62 | -0.20% | 527,857 |