Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

SPDR Nuveen Blmbg Barclays Muni Bd ETF (TFI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

45.60

-0.18

(-0.40%)

As of 12:32PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	45.61	45.65	45.58	45.60	45.60	351,069
24 Apr 2024	45.80	45.83	45.76	45.78	45.78	362,000
23 Apr 2024	45.85	45.94	45.81	45.82	45.82	517,200
22 Apr 2024	45.84	45.89	45.82	45.85	45.85	340,000
19 Apr 2024	45.94	45.94	45.85	45.87	45.87	611,800
18 Apr 2024	45.86	45.86	45.73	45.82	45.82	302,500
17 Apr 2024	45.76	45.89	45.74	45.83	45.83	646,100
16 Apr 2024	45.78	45.84	45.72	45.74	45.74	717,000
15 Apr 2024	45.85	45.90	45.79	45.88	45.88	823,600
12 Apr 2024	45.89	45.97	45.88	45.88	45.88	246,000
11 Apr 2024	45.75	45.83	45.68	45.72	45.72	1,220,200
10 Apr 2024	45.75	45.81	45.71	45.72	45.72	1,622,900
09 Apr 2024	45.99	46.08	45.99	46.04	46.04	294,500
08 Apr 2024	45.79	46.00	45.79	45.94	45.94	321,300
05 Apr 2024	45.94	46.00	45.87	45.88	45.88	806,800
04 Apr 2024	45.91	46.07	45.91	46.06	46.06	287,300
03 Apr 2024	45.85	46.02	45.82	46.00	46.00	342,200
02 Apr 2024	46.07	46.13	46.02	46.07	46.07	576,000
01 Apr 2024	46.23	46.23	46.14	46.21	46.21	571,400
01 Apr 2024	0.111 Dividend
28 Mar 2024	46.45	46.51	46.45	46.48	46.37	260,100
27 Mar 2024	46.55	46.55	46.44	46.52	46.41	327,900
26 Mar 2024	46.57	46.58	46.47	46.49	46.38	255,500
25 Mar 2024	46.63	46.64	46.54	46.55	46.44	357,300
22 Mar 2024	46.68	46.70	46.62	46.65	46.54	406,600
21 Mar 2024	46.61	46.67	46.56	46.56	46.45	391,600
20 Mar 2024	46.60	46.70	46.60	46.64	46.53	398,900
19 Mar 2024	46.56	46.70	46.56	46.67	46.56	189,500
18 Mar 2024	46.59	46.67	46.56	46.58	46.47	314,300
15 Mar 2024	46.67	46.67	46.58	46.62	46.51	313,800
14 Mar 2024	46.86	46.86	46.63	46.69	46.58	448,000
13 Mar 2024	46.78	46.87	46.75	46.75	46.64	294,500
12 Mar 2024	46.76	46.83	46.71	46.82	46.71	765,200
11 Mar 2024	46.79	46.81	46.74	46.75	46.64	292,600
08 Mar 2024	46.80	46.85	46.78	46.79	46.68	323,200
07 Mar 2024	46.78	46.82	46.73	46.80	46.69	331,600
06 Mar 2024	46.62	46.75	46.62	46.70	46.59	352,400
05 Mar 2024	46.70	46.77	46.64	46.70	46.59	390,700
04 Mar 2024	46.56	46.67	46.54	46.56	46.45	257,500
01 Mar 2024	46.62	46.73	46.55	46.70	46.59	336,400
01 Mar 2024	0.113 Dividend
29 Feb 2024	46.82	46.82	46.72	46.78	46.56	257,400
28 Feb 2024	46.73	46.79	46.67	46.74	46.52	242,800
27 Feb 2024	46.64	46.69	46.62	46.62	46.40	240,800
26 Feb 2024	46.69	46.77	46.59	46.69	46.47	342,300
23 Feb 2024	46.77	46.79	46.65	46.75	46.53	524,900
22 Feb 2024	46.75	46.75	46.60	46.60	46.38	517,600
21 Feb 2024	46.65	46.75	46.62	46.65	46.43	399,300
20 Feb 2024	46.63	46.72	46.61	46.65	46.43	560,500
16 Feb 2024	46.66	46.72	46.55	46.68	46.46	593,100
15 Feb 2024	46.66	46.73	46.62	46.68	46.46	926,800
14 Feb 2024	46.39	46.64	46.39	46.60	46.38	2,028,600
13 Feb 2024	46.50	46.52	46.39	46.43	46.21	1,363,200
12 Feb 2024	46.61	46.76	46.61	46.75	46.53	372,300
09 Feb 2024	46.61	46.63	46.57	46.57	46.35	282,300
08 Feb 2024	46.62	46.62	46.52	46.58	46.36	521,200
07 Feb 2024	46.61	46.65	46.53	46.61	46.39	858,500
06 Feb 2024	46.52	46.66	46.47	46.62	46.40	660,900
05 Feb 2024	46.69	46.69	46.48	46.48	46.26	675,700
02 Feb 2024	46.83	46.84	46.70	46.83	46.61	1,334,400
01 Feb 2024	46.99	47.09	46.91	47.03	46.80	687,500
01 Feb 2024	0.106 Dividend
31 Jan 2024	46.85	47.00	46.81	46.89	46.56	1,493,500
30 Jan 2024	46.76	46.79	46.69	46.74	46.41	577,500
29 Jan 2024	46.50	46.70	46.50	46.63	46.30	598,700
26 Jan 2024	46.60	46.60	46.47	46.50	46.17	402,400
25 Jan 2024	46.60	46.62	46.48	46.55	46.22	871,600
24 Jan 2024	46.59	46.59	46.41	46.44	46.11	354,900
23 Jan 2024	46.42	46.48	46.41	46.44	46.11	587,100
22 Jan 2024	46.54	46.62	46.51	46.51	46.18	508,200
19 Jan 2024	46.71	46.71	46.46	46.51	46.18	637,900
18 Jan 2024	46.76	46.77	46.57	46.62	46.29	1,341,900
17 Jan 2024	46.86	46.86	46.70	46.70	46.37	810,900
16 Jan 2024	46.94	46.98	46.86	46.90	46.57	1,116,800
12 Jan 2024	47.14	47.14	47.00	47.06	46.73	809,800
11 Jan 2024	46.92	47.06	46.90	47.01	46.68	1,212,200
10 Jan 2024	47.08	47.08	46.92	46.92	46.59	1,169,200
09 Jan 2024	47.03	47.12	47.03	47.05	46.72	509,800
08 Jan 2024	46.96	47.14	46.96	47.04	46.71	1,956,000
05 Jan 2024	46.88	47.03	46.88	46.93	46.60	619,200
04 Jan 2024	46.98	47.04	46.91	47.04	46.71	889,600
03 Jan 2024	46.89	47.08	46.87	47.07	46.74	1,034,000
02 Jan 2024	47.06	47.06	46.94	46.97	46.64	1,098,900
29 Dec 2023	47.08	47.08	46.99	47.00	46.67	402,500
28 Dec 2023	47.00	47.07	46.96	47.02	46.69	331,700
27 Dec 2023	47.04	47.17	47.04	47.12	46.79	561,000
26 Dec 2023	46.91	47.00	46.90	46.98	46.65	286,000
22 Dec 2023	46.96	47.02	46.90	46.91	46.58	600,000
21 Dec 2023	47.08	47.08	46.90	46.90	46.57	327,800
20 Dec 2023	46.86	46.99	46.80	46.97	46.64	442,200
19 Dec 2023	46.80	46.97	46.78	46.81	46.48	411,400
18 Dec 2023	46.72	46.78	46.71	46.74	46.41	797,200
18 Dec 2023	0.11 Dividend
15 Dec 2023	46.90	47.01	46.85	46.92	46.48	763,800
14 Dec 2023	46.82	46.94	46.63	46.94	46.50	1,053,500
13 Dec 2023	46.34	46.58	46.24	46.53	46.09	1,302,400
12 Dec 2023	46.31	46.31	46.20	46.23	45.80	539,600
11 Dec 2023	46.21	46.28	46.14	46.23	45.80	966,800
08 Dec 2023	46.15	46.42	46.11	46.19	45.76	1,047,500
07 Dec 2023	46.26	46.33	46.19	46.28	45.85	590,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.60-0.21(-0.25%)

GOLD FUTURES2,338.20-0.20(-0.01%)

DOW37,988.73-472.19(-1.23%)

Bitcoin GBP51,242.05-303.97(-0.59%)

Trending tickers

SPDR Nuveen Blmbg Barclays Muni Bd ETF (TFI)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.60
-0.21(-0.25%)

GOLD FUTURES
2,338.20
-0.20(-0.01%)

DOW
37,988.73
-472.19(-1.23%)

Bitcoin GBP
51,242.05
-303.97(-0.59%)