Nuveen High Yield Municipal Income ETF (NHYM)
NYSEARCA: NHYM · Real-Time Price · USD
24.37
-0.01 (-0.04%)
May 12, 2025, 4:00 PM - Market closed
NHYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.35 | 24.37 | 24.35 | 24.37 | 24.37 | -0.04% | 106 |
| May 9, 2025 | 24.41 | 24.41 | 24.38 | 24.38 | 24.38 | 0.02% | 2,570 |
| May 8, 2025 | 24.46 | 24.46 | 24.38 | 24.38 | 24.38 | -0.20% | 5,530 |
| May 7, 2025 | 24.42 | 24.44 | 24.42 | 24.43 | 24.43 | -0.04% | 5,201 |
| May 6, 2025 | 24.36 | 24.44 | 24.36 | 24.44 | 24.44 | 0.45% | 4,825 |
| May 5, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.30% | 11 |
| May 2, 2025 | 24.34 | 24.40 | 24.34 | 24.40 | 24.40 | -0.07% | 7,779 |
| May 1, 2025 | 24.42 | 24.48 | 24.40 | 24.42 | 24.42 | -0.22% | 4,914 |
| Apr 30, 2025 | 24.45 | 24.50 | 24.44 | 24.47 | 24.39 | 0.59% | 7,862 |
| Apr 29, 2025 | 24.34 | 24.40 | 24.33 | 24.33 | 24.25 | 0.04% | 6,952 |
| Apr 28, 2025 | 24.28 | 24.33 | 24.28 | 24.32 | 24.24 | 0.33% | 4,881 |
| Apr 25, 2025 | 24.27 | 24.29 | 24.24 | 24.24 | 24.16 | 0.21% | 9,589 |
| Apr 24, 2025 | 24.15 | 24.29 | 24.15 | 24.19 | 24.11 | 0.70% | 2,172 |
| Apr 23, 2025 | 24.34 | 24.35 | 24.02 | 24.02 | 23.94 | 0.28% | 2,437 |
| Apr 22, 2025 | 24.04 | 24.04 | 23.82 | 23.95 | 23.87 | -0.13% | 27,173 |
| Apr 21, 2025 | 24.16 | 24.16 | 23.94 | 23.98 | 23.90 | -0.83% | 10,766 |
| Apr 17, 2025 | 24.23 | 24.26 | 24.18 | 24.18 | 24.10 | -0.41% | 3,989 |
| Apr 16, 2025 | 24.19 | 24.33 | 24.18 | 24.28 | 24.20 | 0.60% | 9,578 |
| Apr 15, 2025 | 24.21 | 24.23 | 24.14 | 24.14 | 24.06 | 0.02% | 151,667 |
| Apr 14, 2025 | 24.06 | 24.15 | 24.06 | 24.13 | 24.05 | 1.37% | 1,195 |
| Apr 11, 2025 | 23.54 | 23.80 | 23.54 | 23.80 | 23.73 | -1.56% | 7,453 |
| Apr 10, 2025 | 24.42 | 24.72 | 24.18 | 24.18 | 24.10 | 0.55% | 19,336 |
| Apr 9, 2025 | 23.38 | 24.05 | 23.38 | 24.05 | 23.97 | 0.51% | 210 |
| Apr 8, 2025 | 23.98 | 23.98 | 23.93 | 23.93 | 23.85 | -2.39% | 128 |
| Apr 7, 2025 | 25.06 | 25.06 | 24.51 | 24.51 | 24.43 | -2.71% | 395 |
| Apr 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | 0.16% | 5 |
| Apr 3, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.08 | 0.79% | 46 |
| Apr 2, 2025 | 25.08 | 25.18 | 24.96 | 24.96 | 24.88 | -0.20% | 1,258 |
| Apr 1, 2025 | 25.07 | 25.12 | 25.01 | 25.01 | 24.93 | -0.28% | 76,069 |
| Mar 31, 2025 | 24.98 | 25.08 | 24.98 | 25.08 | 24.92 | 0.74% | 1,728 |
| Mar 28, 2025 | 24.95 | 24.95 | 24.90 | 24.90 | 24.74 | 0.53% | 416 |
| Mar 27, 2025 | 24.75 | 24.77 | 24.75 | 24.77 | 24.61 | -0.52% | 1,000 |
| Mar 26, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.74 | -0.54% | 109 |
| Mar 25, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.87 | -0.17% | 1,089 |
| Mar 24, 2025 | 25.11 | 25.11 | 25.07 | 25.07 | 24.92 | -0.27% | 980 |
| Mar 21, 2025 | 25.22 | 25.22 | 25.14 | 25.14 | 24.98 | -0.10% | 175,234 |
| Mar 20, 2025 | 25.22 | 25.22 | 25.17 | 25.17 | 25.01 | 0.08% | 303 |
| Mar 19, 2025 | 25.08 | 25.15 | 25.07 | 25.15 | 24.99 | 0.04% | 5,349 |
| Mar 18, 2025 | 25.09 | 25.15 | 25.09 | 25.13 | 24.98 | -0.18% | 175,904 |
| Mar 17, 2025 | 25.12 | 25.18 | 25.12 | 25.18 | 25.02 | 0.40% | 426 |
| Mar 14, 2025 | 25.03 | 25.13 | 25.03 | 25.08 | 24.92 | - | 2,738 |
| Mar 13, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 24.92 | -0.02% | 200,000 |
| Mar 12, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 24.93 | -0.32% | 100,000 |
| Mar 11, 2025 | 25.28 | 25.28 | 25.17 | 25.17 | 25.01 | -1.04% | 1,294 |
| Mar 10, 2025 | 25.33 | 25.49 | 25.30 | 25.43 | 25.27 | 0.86% | 207,303 |
| Mar 7, 2025 | 25.21 | 25.21 | 25.19 | 25.21 | 25.06 | -0.08% | 204 |
| Mar 6, 2025 | 25.19 | 25.28 | 25.19 | 25.23 | 25.08 | -0.28% | 150,999 |
| Mar 5, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.15 | -0.08% | 1,713 |
| Mar 4, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.17 | -0.42% | 125,115 |
| Mar 3, 2025 | 25.41 | 25.44 | 25.41 | 25.43 | 25.27 | -0.18% | 1,033 |