State Street SPDR Nuveen ICE High Yield Municipal Bond ETF (HYMB)
NYSEARCA: HYMB · Real-Time Price · USD
24.99
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
HYMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.00 | 25.02 | 24.98 | 24.99 | 24.99 | -0.08% | 1,003,691 |
| Dec 4, 2025 | 25.00 | 25.04 | 24.96 | 25.01 | 25.01 | 0.20% | 1,011,173 |
| Dec 3, 2025 | 24.95 | 25.00 | 24.95 | 24.96 | 24.96 | - | 923,106 |
| Dec 2, 2025 | 24.97 | 24.98 | 24.93 | 24.96 | 24.96 | -0.16% | 880,924 |
| Dec 1, 2025 | 25.01 | 25.06 | 24.93 | 25.00 | 25.00 | -0.71% | 1,560,577 |
| Nov 28, 2025 | 25.22 | 25.26 | 25.18 | 25.18 | 25.08 | -0.16% | 323,846 |
| Nov 26, 2025 | 25.17 | 25.22 | 25.17 | 25.22 | 25.12 | 0.28% | 663,824 |
| Nov 25, 2025 | 25.17 | 25.19 | 25.14 | 25.15 | 25.05 | - | 721,747 |
| Nov 24, 2025 | 25.15 | 25.18 | 25.14 | 25.15 | 25.05 | 0.12% | 855,667 |
| Nov 21, 2025 | 25.15 | 25.17 | 25.09 | 25.12 | 25.02 | 0.12% | 551,078 |
| Nov 20, 2025 | 25.13 | 25.13 | 25.09 | 25.09 | 24.99 | - | 680,284 |
| Nov 19, 2025 | 25.14 | 25.15 | 25.08 | 25.09 | 24.99 | -0.16% | 681,965 |
| Nov 18, 2025 | 25.14 | 25.16 | 25.08 | 25.13 | 25.03 | 0.16% | 744,029 |
| Nov 17, 2025 | 25.10 | 25.14 | 25.07 | 25.09 | 24.99 | 0.16% | 812,646 |
| Nov 14, 2025 | 25.12 | 25.14 | 25.04 | 25.05 | 24.95 | -0.24% | 737,604 |
| Nov 13, 2025 | 25.14 | 25.16 | 25.11 | 25.11 | 25.01 | -0.28% | 996,436 |
| Nov 12, 2025 | 25.17 | 25.20 | 25.16 | 25.18 | 25.08 | -0.12% | 640,625 |
| Nov 11, 2025 | 25.19 | 25.22 | 25.16 | 25.21 | 25.11 | 0.32% | 579,467 |
| Nov 10, 2025 | 25.11 | 25.16 | 25.11 | 25.13 | 25.03 | 0.08% | 413,182 |
| Nov 7, 2025 | 25.15 | 25.17 | 25.11 | 25.11 | 25.01 | -0.12% | 590,366 |
| Nov 6, 2025 | 25.14 | 25.14 | 25.04 | 25.14 | 25.04 | 0.36% | 535,042 |
| Nov 5, 2025 | 25.10 | 25.14 | 25.04 | 25.05 | 24.95 | -0.24% | 762,844 |
| Nov 4, 2025 | 25.07 | 25.14 | 25.07 | 25.11 | 25.01 | 0.08% | 759,762 |
| Nov 3, 2025 | 25.15 | 25.16 | 25.07 | 25.09 | 24.99 | -0.48% | 1,120,549 |
| Oct 31, 2025 | 25.18 | 25.26 | 25.18 | 25.21 | 25.02 | 0.16% | 700,573 |
| Oct 30, 2025 | 25.09 | 25.21 | 25.08 | 25.17 | 24.98 | -0.12% | 565,427 |
| Oct 29, 2025 | 25.29 | 25.29 | 25.19 | 25.20 | 25.01 | -0.24% | 602,544 |
| Oct 28, 2025 | 25.25 | 25.30 | 25.25 | 25.26 | 25.07 | 0.04% | 444,750 |
| Oct 27, 2025 | 25.25 | 25.30 | 25.25 | 25.25 | 25.06 | -0.12% | 523,300 |
| Oct 24, 2025 | 25.32 | 25.32 | 25.24 | 25.28 | 25.09 | 0.12% | 403,877 |
| Oct 23, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.06 | -0.12% | 323,689 |
| Oct 22, 2025 | 25.25 | 25.28 | 25.21 | 25.28 | 25.09 | 0.24% | 466,446 |
| Oct 21, 2025 | 25.22 | 25.23 | 25.20 | 25.22 | 25.03 | 0.12% | 849,081 |
| Oct 20, 2025 | 25.20 | 25.23 | 25.19 | 25.19 | 25.00 | 0.04% | 720,754 |
| Oct 17, 2025 | 25.18 | 25.18 | 25.14 | 25.18 | 24.99 | 0.08% | 761,119 |
| Oct 16, 2025 | 25.07 | 25.17 | 25.07 | 25.16 | 24.97 | 0.20% | 1,147,937 |
| Oct 15, 2025 | 25.05 | 25.12 | 25.04 | 25.11 | 24.92 | 0.28% | 949,058 |
| Oct 14, 2025 | 25.03 | 25.06 | 25.02 | 25.04 | 24.85 | 0.12% | 610,154 |
| Oct 13, 2025 | 24.96 | 25.02 | 24.91 | 25.01 | 24.82 | 0.32% | 881,133 |
| Oct 10, 2025 | 24.95 | 24.95 | 24.83 | 24.93 | 24.74 | 0.32% | 716,576 |
| Oct 9, 2025 | 24.85 | 24.95 | 24.80 | 24.85 | 24.66 | -0.24% | 1,166,280 |
| Oct 8, 2025 | 24.90 | 24.94 | 24.87 | 24.91 | 24.72 | -0.08% | 592,521 |
| Oct 7, 2025 | 24.86 | 24.93 | 24.86 | 24.93 | 24.74 | 0.12% | 606,395 |
| Oct 6, 2025 | 24.86 | 24.90 | 24.83 | 24.90 | 24.71 | 0.04% | 811,027 |
| Oct 3, 2025 | 24.91 | 24.92 | 24.86 | 24.89 | 24.70 | 0.08% | 543,960 |
| Oct 2, 2025 | 24.86 | 24.91 | 24.80 | 24.87 | 24.68 | -0.04% | 718,917 |
| Oct 1, 2025 | 24.88 | 24.91 | 24.86 | 24.88 | 24.69 | -0.20% | 453,738 |
| Sep 30, 2025 | 24.95 | 24.95 | 24.89 | 24.93 | 24.65 | 0.04% | 522,922 |
| Sep 29, 2025 | 24.87 | 24.93 | 24.87 | 24.92 | 24.64 | 0.24% | 450,039 |
| Sep 26, 2025 | 24.86 | 24.86 | 24.84 | 24.86 | 24.58 | 0.04% | 363,470 |