SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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	48.24
8/28/2025	48.22	48.29	48.22	48.24	142,579	48.24
8/27/2025	48.27	48.27	48.23	48.27	155,114	48.27
8/26/2025	48.25	48.27	48.23	48.24	157,899	48.24
8/25/2025	48.23	48.26	48.21	48.25	190,392	48.25
8/22/2025	48.14	48.26	48.14	48.25	175,189	48.25
8/21/2025	48.18	48.19	48.12	48.18	151,756	48.18
8/20/2025	48.14	48.20	48.14	48.17	131,067	48.17
8/19/2025	48.19	48.21	48.17	48.19	185,465	48.19
8/18/2025	48.16	48.19	48.15	48.19	143,484	48.19
8/15/2025	48.12	48.18	48.12	48.17	207,845	48.17
8/14/2025	48.19	48.19	48.16	48.18	189,288	48.18
8/13/2025	48.18	48.20	48.12	48.19	192,394	48.19
8/12/2025	48.16	48.25	48.13	48.25	305,848	48.25
8/11/2025	48.12	48.14	48.11	48.13	104,428	48.13
8/08/2025	48.14	48.14	48.09	48.11	114,288	48.11
8/07/2025	48.08	48.19	48.08	48.10	128,090	48.10
8/06/2025	48.10	48.10	48.06	48.07	158,923	48.07
8/05/2025	48.07	48.16	48.04	48.06	187,509	48.06
8/04/2025	48.03	48.07	48.03	48.05	184,802	48.05
8/01/2025	48.00	48.06	48.00	48.05	160,578	48.05
7/31/2025	48.03	48.03	47.96	47.99	180,000	47.89
7/30/2025	47.98	48.03	47.95	47.96	158,986	47.86
7/29/2025	47.93	48.01	47.93	48.00	191,596	47.90
7/28/2025	47.99	47.99	47.91	47.95	193,368	47.85
7/25/2025	47.91	47.94	47.91	47.93	119,549	47.83
7/24/2025	47.93	47.94	47.90	47.92	206,252	47.82
7/23/2025	47.95	47.95	47.89	47.90	165,205	47.80
7/22/2025	47.93	47.93	47.89	47.89	180,909	47.79
7/21/2025	47.94	47.95	47.89	47.90	146,604	47.79
7/18/2025	47.88	47.89	47.85	47.87	257,681	47.77
7/17/2025	47.91	47.91	47.84	47.85	259,506	47.75
7/16/2025	47.91	47.93	47.86	47.87	878,012	47.77
7/15/2025	47.94	47.94	47.89	47.91	219,680	47.80
7/14/2025	47.86	47.93	47.85	47.92	153,608	47.82
7/11/2025	47.90	47.90	47.87	47.89	185,553	47.79
7/10/2025	47.84	47.90	47.84	47.89	171,754	47.79
7/09/2025	47.86	47.88	47.82	47.88	163,637	47.78
7/08/2025	47.79	47.87	47.78	47.81	163,013	47.71
7/07/2025	47.80	47.81	47.74	47.79	160,299	47.69
7/03/2025	47.76	47.79	47.75	47.78	125,408	47.68
7/02/2025	47.79	47.79	47.74	47.76	175,229	47.66
7/01/2025	47.73	47.78	47.71	47.76	166,042	47.66
6/30/2025	47.79	47.85	47.79	47.83	180,291	47.62
6/27/2025	47.76	47.81	47.76	47.80	91,995	47.59
6/26/2025	47.75	47.82	47.69	47.79	152,396	47.58
6/25/2025	47.74	47.78	47.73	47.76	216,865	47.55
6/24/2025	47.76	47.77	47.69	47.76	173,102	47.55
6/23/2025	47.70	47.77	47.70	47.73	223,723	47.52
6/20/2025	47.66	47.71	47.66	47.69	219,760	47.48
6/18/2025	47.65	47.69	47.64	47.64	217,478	47.43
6/17/2025	47.63	47.68	47.63	47.66	200,736	47.45
6/16/2025	47.60	47.66	47.60	47.63	174,481	47.42
6/13/2025	47.66	47.66	47.60	47.61	169,703	47.40
6/12/2025	47.64	47.66	47.61	47.63	138,916	47.42
6/11/2025	47.56	47.64	47.56	47.58	157,246	47.37
6/10/2025	47.61	47.61	47.58	47.59	162,696	47.39
6/09/2025	47.54	47.58	47.53	47.56	220,399	47.35
6/06/2025	47.52	47.55	47.51	47.54	176,258	47.33