SPDR Nuveen Bloomberg Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
47.34
+0.01 (0.02%)
At close: May 12, 2025, 4:00 PM
47.34
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.31 | 47.36 | 47.30 | 47.34 | 47.34 | 0.02% | 583,690 |
| May 9, 2025 | 47.33 | 47.37 | 47.28 | 47.33 | 47.33 | 0.04% | 388,482 |
| May 8, 2025 | 47.30 | 47.35 | 47.30 | 47.31 | 47.31 | -0.06% | 182,321 |
| May 7, 2025 | 47.28 | 47.40 | 47.28 | 47.34 | 47.34 | 0.11% | 165,159 |
| May 6, 2025 | 47.30 | 47.31 | 47.23 | 47.29 | 47.29 | 0.11% | 234,759 |
| May 5, 2025 | 47.31 | 47.31 | 47.22 | 47.24 | 47.24 | - | 451,719 |
| May 2, 2025 | 47.25 | 47.30 | 47.18 | 47.24 | 47.24 | -0.06% | 617,033 |
| May 1, 2025 | 47.28 | 47.34 | 47.23 | 47.27 | 47.27 | -0.21% | 330,021 |
| Apr 30, 2025 | 47.31 | 47.40 | 47.31 | 47.37 | 47.27 | 0.11% | 254,315 |
| Apr 29, 2025 | 47.25 | 47.37 | 47.20 | 47.32 | 47.22 | 0.04% | 252,721 |
| Apr 28, 2025 | 47.23 | 47.31 | 47.16 | 47.30 | 47.20 | 0.11% | 229,854 |
| Apr 25, 2025 | 47.25 | 47.26 | 47.20 | 47.25 | 47.15 | 0.06% | 177,764 |
| Apr 24, 2025 | 47.20 | 47.22 | 47.14 | 47.22 | 47.12 | 0.21% | 250,072 |
| Apr 23, 2025 | 47.19 | 47.34 | 47.10 | 47.12 | 47.02 | 0.19% | 253,071 |
| Apr 22, 2025 | 47.04 | 47.08 | 46.96 | 47.03 | 46.93 | -0.02% | 348,842 |
| Apr 21, 2025 | 47.14 | 47.17 | 47.02 | 47.04 | 46.94 | -0.23% | 325,473 |
| Apr 17, 2025 | 47.17 | 47.22 | 47.11 | 47.15 | 47.05 | -0.04% | 381,253 |
| Apr 16, 2025 | 47.08 | 47.19 | 47.08 | 47.17 | 47.07 | 0.06% | 522,416 |
| Apr 15, 2025 | 47.12 | 47.19 | 47.07 | 47.14 | 47.04 | - | 527,585 |
| Apr 14, 2025 | 47.07 | 47.20 | 47.03 | 47.14 | 47.04 | 0.26% | 664,563 |
| Apr 11, 2025 | 46.99 | 47.04 | 46.75 | 47.02 | 46.92 | -0.19% | 2,075,115 |
| Apr 10, 2025 | 46.95 | 47.34 | 46.95 | 47.11 | 47.01 | 0.15% | 1,006,595 |
| Apr 9, 2025 | 46.65 | 47.04 | 46.56 | 47.04 | 46.94 | -0.02% | 1,869,018 |
| Apr 8, 2025 | 47.30 | 47.30 | 46.89 | 47.05 | 46.95 | -0.88% | 1,616,057 |
| Apr 7, 2025 | 47.77 | 47.81 | 47.34 | 47.47 | 47.37 | -0.73% | 1,020,976 |
| Apr 4, 2025 | 47.88 | 47.95 | 47.72 | 47.82 | 47.72 | 0.23% | 577,483 |
| Apr 3, 2025 | 47.74 | 47.78 | 47.70 | 47.71 | 47.61 | 0.27% | 315,764 |
| Apr 2, 2025 | 47.58 | 47.65 | 47.58 | 47.58 | 47.48 | -0.06% | 219,078 |
| Apr 1, 2025 | 47.48 | 47.62 | 47.48 | 47.61 | 47.51 | 0.02% | 269,595 |
| Mar 31, 2025 | 47.52 | 47.61 | 47.52 | 47.60 | 47.40 | 0.13% | 366,747 |
| Mar 28, 2025 | 47.50 | 47.59 | 47.42 | 47.54 | 47.34 | 0.17% | 260,338 |
| Mar 27, 2025 | 47.49 | 47.51 | 47.46 | 47.46 | 47.26 | -0.15% | 385,291 |
| Mar 26, 2025 | 47.57 | 47.57 | 47.52 | 47.53 | 47.33 | -0.11% | 247,555 |
| Mar 25, 2025 | 47.60 | 47.64 | 47.58 | 47.58 | 47.38 | -0.06% | 191,240 |
| Mar 24, 2025 | 47.62 | 47.75 | 47.50 | 47.61 | 47.41 | - | 279,968 |
| Mar 21, 2025 | 47.63 | 47.66 | 47.59 | 47.61 | 47.41 | -0.06% | 253,720 |
| Mar 20, 2025 | 47.62 | 47.78 | 47.62 | 47.64 | 47.44 | -0.08% | 1,543,495 |
| Mar 19, 2025 | 47.68 | 47.71 | 47.64 | 47.68 | 47.48 | -0.04% | 327,307 |
| Mar 18, 2025 | 47.71 | 47.71 | 47.68 | 47.70 | 47.50 | - | 261,495 |
| Mar 17, 2025 | 47.70 | 47.71 | 47.68 | 47.70 | 47.50 | 0.02% | 273,395 |
| Mar 14, 2025 | 47.68 | 47.69 | 47.62 | 47.69 | 47.49 | 0.06% | 1,094,905 |
| Mar 13, 2025 | 47.69 | 47.69 | 47.61 | 47.66 | 47.46 | -0.06% | 406,989 |
| Mar 12, 2025 | 47.73 | 47.73 | 47.66 | 47.69 | 47.49 | -0.02% | 3,752,191 |
| Mar 11, 2025 | 47.73 | 47.78 | 47.67 | 47.70 | 47.50 | -0.06% | 304,419 |
| Mar 10, 2025 | 47.74 | 47.76 | 47.73 | 47.73 | 47.53 | 0.13% | 175,832 |
| Mar 7, 2025 | 47.76 | 47.82 | 47.67 | 47.67 | 47.47 | -0.19% | 208,395 |
| Mar 6, 2025 | 47.78 | 47.78 | 47.70 | 47.76 | 47.56 | - | 243,993 |
| Mar 5, 2025 | 47.81 | 47.81 | 47.75 | 47.76 | 47.56 | -0.06% | 227,378 |
| Mar 4, 2025 | 47.75 | 47.84 | 47.75 | 47.79 | 47.59 | - | 287,177 |
| Mar 3, 2025 | 47.82 | 47.82 | 47.53 | 47.79 | 47.59 | -0.27% | 252,458 |