SPDR® Nuveen Bloomberg Municipal Bond ETF (TFI) Historical Stock Data
45.51 ↓0.01 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TFI is down -0.01% a day on average. There have been 15 days where SPDR® Nuveen Bloomberg Municipal Bond ETF closed green and 15 days where TFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 45.49 | 45.51 | ↑$0.02 (0.04%) | 45.44 | 45.55 | 645.36K |
| 2024-12-24 | 45.49 | 45.52 | ↑$0.03 (0.07%) | 45.42 | 45.52 | 737.06K |
| 2024-12-23 | 45.57 | 45.50 | ↓$0.07 (-0.15%) | 45.45 | 45.57 | 1.22M |
| 2024-12-20 | 45.52 | 45.54 | ↑$0.02 (0.04%) | 45.51 | 45.60 | 1.50M |
| 2024-12-19 | 45.44 | 45.38 | ↓$0.06 (-0.13%) | 45.32 | 45.51 | 2.12M |
| 2024-12-18 | 46.01 | 45.80 | ↓$0.21 (-0.46%) | 45.80 | 46.01 | 0.95M |
| 2024-12-17 | 46.11 | 46.06 | ↓$0.05 (-0.11%) | 46.03 | 46.15 | 459.63K |
| 2024-12-16 | 46.15 | 46.17 | ↑$0.02 (0.04%) | 46.13 | 46.22 | 0.98M |
| 2024-12-13 | 46.20 | 46.14 | ↓$0.06 (-0.13%) | 46.07 | 46.21 | 495.14K |
| 2024-12-12 | 46.36 | 46.30 | ↓$0.06 (-0.13%) | 46.21 | 46.38 | 828.57K |
| 2024-12-11 | 46.54 | 46.40 | ↓$0.14 (-0.30%) | 46.40 | 46.60 | 686.28K |
| 2024-12-10 | 46.53 | 46.51 | ↓$0.02 (-0.04%) | 46.49 | 46.55 | 452.24K |
| 2024-12-09 | 46.58 | 46.57 | ↓$0.01 (-0.02%) | 46.57 | 46.63 | 326.05K |
| 2024-12-06 | 46.65 | 46.64 | ↓$0.01 (-0.02%) | 46.60 | 46.68 | 369.95K |
| 2024-12-05 | 46.59 | 46.57 | ↓$0.02 (-0.04%) | 46.55 | 46.62 | 828.65K |
| 2024-12-04 | 46.49 | 46.61 | ↑$0.12 (0.26%) | 46.49 | 46.62 | 358.59K |
| 2024-12-03 | 46.55 | 46.51 | ↓$0.04 (-0.09%) | 46.51 | 46.60 | 337.80K |
| 2024-12-02 | 46.40 | 46.51 | ↑$0.11 (0.24%) | 46.38 | 46.56 | 451.16K |
| 2024-11-29 | 46.48 | 46.57 | ↑$0.09 (0.19%) | 46.48 | 46.58 | 0.99M |
| 2024-11-27 | 46.42 | 46.45 | ↑$0.03 (0.06%) | 46.41 | 46.50 | 350.45K |
| 2024-11-26 | 46.26 | 46.31 | ↑$0.05 (0.11%) | 46.23 | 46.36 | 552.97K |
| 2024-11-25 | 46.31 | 46.28 | ↓$0.03 (-0.06%) | 46.28 | 46.36 | 570.92K |
| 2024-11-22 | 46.07 | 46.07 | ↑$0.00 (0.00%) | 46.07 | 46.17 | 434.69K |
| 2024-11-21 | 46.12 | 46.10 | ↓$0.02 (-0.04%) | 46.06 | 46.16 | 391.14K |
| 2024-11-20 | 46.05 | 46.13 | ↑$0.08 (0.17%) | 46.05 | 46.15 | 428.92K |
| 2024-11-19 | 46.14 | 46.15 | ↑$0.01 (0.02%) | 46.12 | 46.18 | 343.98K |
| 2024-11-18 | 46.06 | 46.10 | ↑$0.04 (0.09%) | 46.00 | 46.10 | 777.16K |
| 2024-11-15 | 45.98 | 46.04 | ↑$0.06 (0.13%) | 45.88 | 46.08 | 2.82M |
| 2024-11-14 | 45.93 | 45.94 | ↑$0.01 (0.02%) | 45.91 | 46.03 | 520.22K |
| 2024-11-13 | 45.98 | 45.89 | ↓$0.09 (-0.20%) | 45.89 | 46.05 | 517.69K |
Create an account or log in to view more rows.
$TFI we finna be at the top yo
$TFI I’m selling y’all have fun bag holding
$TFI FYI - leaning bullish
$TFI Green by EOD guarentee
$TFI HODL!!!
$TFI green is good
$TFI not worrying
$TFI search and destroy bears!!
$TFI call the SEC
$TFI this board is on fire