SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	48.04	48.12	48.04	48.11	237,056	48.11
10/01/2025	48.12	48.18	48.11	48.14	184,206	48.14
9/30/2025	48.20	48.27	48.10	48.22	190,071	48.22
9/29/2025	48.17	48.25	48.17	48.18	1,155,271	48.18
9/26/2025	48.24	48.31	48.17	48.21	137,439	48.21
9/25/2025	48.26	48.30	48.24	48.29	176,488	48.29
9/24/2025	48.40	48.40	48.27	48.32	175,791	48.32
9/23/2025	48.40	48.43	48.30	48.37	107,054	48.37
9/22/2025	48.39	48.43	48.37	48.40	151,522	48.40
9/19/2025	48.45	48.45	48.39	48.42	226,363	48.42
9/18/2025	48.41	48.44	48.39	48.41	447,782	48.41
9/17/2025	48.49	48.51	48.33	48.40	521,002	48.40
9/16/2025	48.41	48.47	48.41	48.46	297,375	48.46
9/15/2025	48.44	48.48	48.34	48.44	256,903	48.44
9/12/2025	48.37	48.47	48.35	48.46	184,683	48.46
9/11/2025	48.40	48.46	48.40	48.45	187,807	48.45
9/10/2025	48.34	48.43	48.31	48.40	146,893	48.40
9/09/2025	48.39	48.39	48.31	48.31	213,507	48.31
9/08/2025	48.27	48.38	48.21	48.33	190,488	48.33
9/05/2025	48.21	48.30	48.21	48.30	275,387	48.30
9/04/2025	48.17	48.20	48.16	48.20	197,529	48.20
9/03/2025	48.11	48.20	48.06	48.20	482,307	48.20
9/02/2025	48.13	48.18	48.08	48.09	209,526	48.09
8/29/2025	48.23	48.27	48.20	48.24	182,542	48.13
8/28/2025	48.22	48.29	48.22	48.24	142,579	48.13
8/27/2025	48.27	48.27	48.23	48.27	155,114	48.16
8/26/2025	48.25	48.27	48.23	48.24	157,899	48.13
8/25/2025	48.23	48.26	48.21	48.25	190,392	48.14
8/22/2025	48.14	48.26	48.14	48.25	175,189	48.14
8/21/2025	48.18	48.19	48.12	48.18	151,756	48.07
8/20/2025	48.14	48.20	48.14	48.17	131,067	48.07
8/19/2025	48.19	48.21	48.17	48.19	185,465	48.08
8/18/2025	48.16	48.19	48.15	48.19	143,484	48.08
8/15/2025	48.12	48.18	48.12	48.17	207,845	48.06
8/14/2025	48.19	48.19	48.16	48.18	189,288	48.07
8/13/2025	48.18	48.20	48.12	48.19	192,394	48.08
8/12/2025	48.16	48.25	48.13	48.25	305,848	48.14
8/11/2025	48.12	48.14	48.11	48.13	104,428	48.02
8/08/2025	48.14	48.14	48.09	48.11	114,288	48.00
8/07/2025	48.08	48.19	48.08	48.10	128,090	47.99
8/06/2025	48.10	48.10	48.06	48.07	158,923	47.96
8/05/2025	48.07	48.16	48.04	48.06	187,509	47.95
8/04/2025	48.03	48.07	48.03	48.05	184,802	47.94
8/01/2025	48.00	48.06	48.00	48.05	160,578	47.94
7/31/2025	48.03	48.03	47.96	47.99	180,000	47.78
7/30/2025	47.98	48.03	47.95	47.96	158,986	47.75
7/29/2025	47.93	48.01	47.93	48.00	191,596	47.79
7/28/2025	47.99	47.99	47.91	47.95	193,368	47.74
7/25/2025	47.91	47.94	47.91	47.93	119,549	47.72
7/24/2025	47.93	47.94	47.90	47.92	206,252	47.71
7/23/2025	47.95	47.95	47.89	47.90	165,205	47.69
7/22/2025	47.93	47.93	47.89	47.89	180,909	47.68
7/21/2025	47.94	47.95	47.89	47.90	146,604	47.69
7/18/2025	47.88	47.89	47.85	47.87	257,681	47.66
7/17/2025	47.91	47.91	47.84	47.85	259,506	47.64
7/16/2025	47.91	47.93	47.86	47.87	878,012	47.66
7/15/2025	47.94	47.94	47.89	47.91	219,680	47.70
7/14/2025	47.86	47.93	47.85	47.92	153,608	47.71
7/11/2025	47.90	47.90	47.87	47.89	185,553	47.68
7/10/2025	47.84	47.90	47.84	47.89	171,754	47.68
7/09/2025	47.86	47.88	47.82	47.88	163,637	47.67
7/08/2025	47.79	47.87	47.78	47.81	163,013	47.60
7/07/2025	47.80	47.81	47.74	47.79	160,299	47.58
7/03/2025	47.76	47.79	47.75	47.78	125,408	47.57