MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TFI — State Street SPDR Nuveen ICE Municipal Bond ETF
NYSE ArcaState Street SPDR Nuveen ICE Municipal Bond ETF
$42.55
+0.07(+0.16%)
- O
- 42.36
- H
- 42.61
- L
- 42.35
- V
- 2.04M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$42.55
Period Return-4.32%
Period High$46.50
Period Low$42.34
Avg Daily Volume600.6K
Total Trading Days365
TFI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $42.36 | $42.61 | $42.35 | $42.55 | +$0.07 | +0.16% | 2,042,592 | $42.52 | $42.35 $42.61 |
| Oct 7, 2026 | $42.49 | $42.60 | $42.38 | $42.48 | $-0.26 | -0.61% | 1,240,195 | $42.48 | $42.38 $42.60 |
| Oct 6, 2026 | $42.79 | $42.82 | $42.57 | $42.74 | $-0.04 | -0.09% | 1,555,113 | $42.77 | $42.57 $42.82 |
| Oct 5, 2026 | $42.85 | $42.85 | $42.58 | $42.78 | +$0.06 | +0.14% | 2,606,893 | $42.76 | $42.58 $42.85 |
| Oct 2, 2026 | $43.09 | $43.20 | $42.69 | $42.72 | $-0.18 | -0.42% | 1,254,446 | $42.94 | $42.69 $43.20 |
| Oct 1, 2026 | $42.82 | $43.01 | $42.74 | $42.90 | +$0.13 | +0.30% | 2,395,719 | $42.89 | $42.74 $43.01 |
| Sep 30, 2026 | $42.68 | $42.89 | $42.60 | $42.77 | +$0.36 | +0.85% | 1,651,286 | $42.79 | $42.60 $42.89 |
| Sep 29, 2026 | $42.57 | $42.57 | $42.34 | $42.41 | $-0.17 | -0.40% | 1,543,776 | $42.42 | $42.34 $42.57 |
| Sep 28, 2026 | $42.76 | $42.76 | $42.45 | $42.58 | $-0.28 | -0.65% | 2,065,006 | $42.53 | $42.45 $42.76 |
| Sep 25, 2026 | $43.05 | $43.05 | $42.79 | $42.86 | $-0.20 | -0.46% | 1,255,923 | $42.89 | $42.79 $43.05 |
| Sep 24, 2026 | $43.25 | $43.28 | $42.98 | $43.06 | $-0.20 | -0.46% | 1,739,560 | $43.04 | $42.98 $43.28 |
| Sep 23, 2026 | $43.58 | $43.60 | $43.15 | $43.26 | $-0.29 | -0.67% | 1,776,202 | $43.30 | $43.15 $43.60 |
| Sep 22, 2026 | $43.58 | $43.61 | $43.52 | $43.55 | $-0.04 | -0.09% | 2,294,482 | $43.57 | $43.52 $43.61 |
| Sep 21, 2026 | $43.68 | $43.68 | $43.56 | $43.59 | $-0.03 | -0.07% | 1,389,122 | $43.61 | $43.56 $43.68 |
| Sep 18, 2026 | $43.73 | $43.73 | $43.52 | $43.62 | $-0.11 | -0.25% | 1,485,073 | $43.58 | $43.52 $43.73 |
| Sep 17, 2026 | $43.75 | $43.79 | $43.65 | $43.73 | +$0.13 | +0.30% | 1,345,722 | $43.71 | $43.65 $43.79 |
| Sep 16, 2026 | $43.59 | $43.73 | $43.55 | $43.60 | +$0.00 | +0.00% | 1,953,005 | $43.62 | $43.55 $43.73 |
| Sep 15, 2026 | $43.76 | $43.77 | $43.58 | $43.60 | $-0.16 | -0.37% | 1,798,032 | $43.67 | $43.58 $43.77 |
| Sep 14, 2026 | $43.80 | $43.84 | $43.73 | $43.76 | $-0.03 | -0.06% | 1,795,459 | $43.78 | $43.73 $43.84 |
| Sep 11, 2026 | $43.73 | $43.92 | $43.73 | $43.79 | +$0.11 | +0.25% | 1,155,616 | $43.81 | $43.73 $43.92 |
| Sep 10, 2026 | $43.80 | $43.83 | $43.67 | $43.68 | $-0.37 | -0.83% | 1,404,207 | $43.73 | $43.67 $43.83 |
| Sep 9, 2026 | $44.27 | $44.27 | $44.03 | $44.04 | $-0.21 | -0.47% | 3,135,605 | $44.04 | $44.03 $44.27 |
| Sep 8, 2026 | $44.25 | $44.29 | $44.20 | $44.25 | +$0.03 | +0.07% | 618,128 | $44.25 | $44.20 $44.29 |
| Sep 4, 2026 | $44.29 | $44.31 | $44.22 | $44.22 | +$0.01 | +0.02% | 636,976 | $44.27 | $44.22 $44.31 |
| Sep 3, 2026 | $44.32 | $44.38 | $44.20 | $44.21 | $-0.08 | -0.18% | 604,245 | $44.29 | $44.20 $44.38 |
| Sep 2, 2026 | $44.33 | $44.33 | $44.25 | $44.29 | $-0.03 | -0.06% | 413,685 | $44.29 | $44.25 $44.33 |
| Sep 1, 2026 | $44.48 | $44.48 | $44.25 | $44.32 | $-0.35 | -0.77% | 977,505 | $44.29 | $44.25 $44.48 |
| Aug 31, 2026 | $44.62 | $44.68 | $44.54 | $44.66 | $-0.04 | -0.09% | 320,174 | $44.63 | $44.54 $44.68 |
| Aug 28, 2026 | $44.78 | $44.81 | $44.69 | $44.70 | $-0.07 | -0.16% | 1,094,196 | $44.74 | $44.69 $44.81 |
| Aug 27, 2026 | $44.81 | $44.85 | $44.77 | $44.77 | $-0.03 | -0.07% | 368,447 | $44.81 | $44.77 $44.85 |