SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM)
NYSEARCA: SHM · Real-Time Price · USD
48.17
-0.01 (-0.02%)
At close: Aug 15, 2025, 4:00 PM
48.17
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 48.12 | 48.18 | 48.12 | 48.17 | 48.17 | -0.02% | 207,845 |
| Aug 14, 2025 | 48.19 | 48.19 | 48.16 | 48.18 | 48.18 | -0.02% | 189,288 |
| Aug 13, 2025 | 48.18 | 48.20 | 48.12 | 48.19 | 48.19 | -0.12% | 192,394 |
| Aug 12, 2025 | 48.16 | 48.25 | 48.13 | 48.25 | 48.25 | 0.25% | 305,848 |
| Aug 11, 2025 | 48.12 | 48.14 | 48.11 | 48.13 | 48.13 | 0.04% | 104,428 |
| Aug 8, 2025 | 48.14 | 48.14 | 48.09 | 48.11 | 48.11 | 0.02% | 114,288 |
| Aug 7, 2025 | 48.08 | 48.19 | 48.08 | 48.10 | 48.10 | 0.06% | 128,090 |
| Aug 6, 2025 | 48.10 | 48.10 | 48.06 | 48.07 | 48.07 | 0.02% | 158,923 |
| Aug 5, 2025 | 48.07 | 48.16 | 48.04 | 48.06 | 48.06 | 0.02% | 187,509 |
| Aug 4, 2025 | 48.03 | 48.07 | 48.03 | 48.05 | 48.05 | - | 184,802 |
| Aug 1, 2025 | 48.00 | 48.06 | 48.00 | 48.05 | 48.05 | 0.13% | 160,578 |
| Jul 31, 2025 | 48.03 | 48.03 | 47.97 | 47.99 | 47.89 | 0.06% | 180,003 |
| Jul 30, 2025 | 47.98 | 48.03 | 47.95 | 47.96 | 47.86 | -0.08% | 158,986 |
| Jul 29, 2025 | 47.93 | 48.01 | 47.93 | 48.00 | 47.90 | 0.10% | 191,596 |
| Jul 28, 2025 | 47.99 | 47.99 | 47.91 | 47.95 | 47.85 | 0.04% | 193,368 |
| Jul 25, 2025 | 47.91 | 47.94 | 47.91 | 47.93 | 47.83 | 0.02% | 119,549 |
| Jul 24, 2025 | 47.93 | 47.94 | 47.90 | 47.92 | 47.82 | 0.04% | 206,252 |
| Jul 23, 2025 | 47.95 | 47.95 | 47.89 | 47.90 | 47.80 | 0.02% | 165,205 |
| Jul 22, 2025 | 47.93 | 47.93 | 47.89 | 47.89 | 47.79 | -0.01% | 180,909 |
| Jul 21, 2025 | 47.94 | 47.95 | 47.89 | 47.90 | 47.79 | 0.05% | 146,410 |
| Jul 18, 2025 | 47.88 | 47.89 | 47.85 | 47.87 | 47.77 | 0.04% | 257,681 |
| Jul 17, 2025 | 47.91 | 47.91 | 47.84 | 47.85 | 47.75 | -0.04% | 259,506 |
| Jul 16, 2025 | 47.91 | 47.93 | 47.86 | 47.87 | 47.77 | -0.07% | 878,012 |
| Jul 15, 2025 | 47.94 | 47.94 | 47.89 | 47.91 | 47.80 | -0.03% | 219,680 |
| Jul 14, 2025 | 47.86 | 47.93 | 47.85 | 47.92 | 47.82 | 0.06% | 153,608 |
| Jul 11, 2025 | 47.90 | 47.90 | 47.87 | 47.89 | 47.79 | - | 185,553 |
| Jul 10, 2025 | 47.84 | 47.90 | 47.84 | 47.89 | 47.79 | 0.02% | 171,754 |
| Jul 9, 2025 | 47.86 | 47.88 | 47.82 | 47.88 | 47.78 | 0.15% | 163,637 |
| Jul 8, 2025 | 47.79 | 47.87 | 47.78 | 47.81 | 47.71 | 0.04% | 163,013 |
| Jul 7, 2025 | 47.80 | 47.81 | 47.74 | 47.79 | 47.69 | 0.02% | 160,299 |
| Jul 3, 2025 | 47.76 | 47.79 | 47.75 | 47.78 | 47.68 | 0.04% | 125,408 |
| Jul 2, 2025 | 47.79 | 47.79 | 47.74 | 47.76 | 47.66 | - | 175,229 |
| Jul 1, 2025 | 47.73 | 47.78 | 47.71 | 47.76 | 47.66 | -0.15% | 166,042 |
| Jun 30, 2025 | 47.79 | 47.85 | 47.79 | 47.83 | 47.62 | 0.06% | 180,291 |
| Jun 27, 2025 | 47.76 | 47.81 | 47.76 | 47.80 | 47.59 | 0.02% | 91,995 |
| Jun 26, 2025 | 47.75 | 47.82 | 47.69 | 47.79 | 47.58 | 0.06% | 152,396 |
| Jun 25, 2025 | 47.74 | 47.78 | 47.74 | 47.76 | 47.55 | - | 216,865 |
| Jun 24, 2025 | 47.76 | 47.77 | 47.69 | 47.76 | 47.55 | 0.06% | 173,102 |
| Jun 23, 2025 | 47.70 | 47.77 | 47.70 | 47.73 | 47.52 | 0.08% | 223,723 |
| Jun 20, 2025 | 47.66 | 47.71 | 47.66 | 47.69 | 47.48 | 0.10% | 219,760 |
| Jun 18, 2025 | 47.65 | 47.69 | 47.64 | 47.64 | 47.43 | -0.04% | 217,478 |
| Jun 17, 2025 | 47.63 | 47.68 | 47.63 | 47.66 | 47.45 | 0.06% | 200,736 |
| Jun 16, 2025 | 47.60 | 47.66 | 47.60 | 47.63 | 47.42 | 0.04% | 174,481 |
| Jun 13, 2025 | 47.66 | 47.66 | 47.60 | 47.61 | 47.40 | -0.04% | 169,703 |
| Jun 12, 2025 | 47.64 | 47.66 | 47.61 | 47.63 | 47.42 | 0.11% | 138,916 |
| Jun 11, 2025 | 47.56 | 47.64 | 47.56 | 47.58 | 47.37 | -0.03% | 157,246 |
| Jun 10, 2025 | 47.61 | 47.61 | 47.58 | 47.60 | 47.39 | 0.07% | 162,696 |
| Jun 9, 2025 | 47.54 | 47.58 | 47.53 | 47.56 | 47.35 | 0.04% | 220,399 |
| Jun 6, 2025 | 47.52 | 47.55 | 47.51 | 47.54 | 47.33 | 0.04% | 176,258 |
| Jun 5, 2025 | 47.57 | 47.57 | 47.51 | 47.52 | 47.31 | -0.02% | 185,919 |