State Street Nuveen Municipal Bond ETF (NY:MBND)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	27.04	27.74	27.00	27.00	11,016	-0.02(-0.09%)
Mar 26, 2026	27.12	27.12	27.02	27.02	2,814	-0.07(-0.25%)
Mar 25, 2026	27.05	27.13	27.04	27.09	8,690	+0.03(+0.12%)
Mar 24, 2026	27.11	27.11	27.06	27.06	223	-0.15(-0.54%)
Mar 23, 2026	27.21	27.24	27.17	27.20	3,289	+0.01(+0.04%)
Mar 20, 2026	27.30	27.30	27.14	27.20	7,373	-0.18(-0.64%)
Mar 19, 2026	27.33	27.37	27.33	27.37	2,342	-0.06(-0.22%)
Mar 18, 2026	27.45	27.48	27.43	27.43	2,087	-0.01(-0.03%)
Mar 17, 2026	27.39	27.50	26.99	27.44	109,784	+0.02(+0.07%)
Mar 16, 2026	27.48	27.49	27.42	27.42	2,022	+0.00(+0.00%)
Mar 13, 2026	27.36	27.44	27.32	27.42	3,478	+0.08(+0.29%)
Mar 12, 2026	27.53	27.53	27.34	27.34	5,354	-0.11(-0.40%)
Mar 11, 2026	27.47	27.49	27.43	27.45	5,517	-0.05(-0.18%)
Mar 10, 2026	27.47	27.50	27.46	27.50	1,381	-0.02(-0.06%)
Mar 09, 2026	27.50	27.52	27.46	27.52	2,115	-0.00(-0.01%)
Mar 06, 2026	27.46	27.56	27.45	27.52	12,435	-0.03(-0.09%)
Mar 05, 2026	27.55	27.55	27.55	27.55	330	-0.00(-0.00%)
Mar 04, 2026	27.55	27.58	27.49	27.55	12,297	+0.03(+0.09%)
Mar 03, 2026	27.54	27.56	27.51	27.52	8,878	-0.12(-0.43%)
Mar 02, 2026	27.63	27.66	27.63	27.64	14,065	-0.11(-0.41%)
Feb 27, 2026	27.74	27.78	27.74	27.75	2,203	+0.00(+0.02%)
Feb 26, 2026	27.75	27.75	27.75	27.75	1,463	+0.00(+0.02%)
Feb 25, 2026	27.76	27.77	27.74	27.75	3,494	+0.02(+0.07%)
Feb 24, 2026	27.76	27.76	27.73	27.73	2,067	+0.01(+0.04%)
Feb 23, 2026	27.68	27.75	27.68	27.71	2,545	+0.02(+0.08%)
Feb 20, 2026	27.68	27.74	27.68	27.69	5,528	-0.03(-0.10%)
Feb 19, 2026	27.71	27.72	27.67	27.72	7,520	+0.02(+0.07%)
Feb 18, 2026	27.69	27.70	27.66	27.70	4,305	+0.01(+0.04%)
Feb 17, 2026	27.70	27.70	27.63	27.69	2,764	+0.05(+0.16%)
Feb 13, 2026	27.66	27.67	27.62	27.64	3,039	-0.03(-0.09%)
Feb 12, 2026	27.64	27.67	27.63	27.67	2,105	+0.08(+0.31%)
Feb 11, 2026	27.61	27.62	27.59	27.59	1,803	-0.01(-0.03%)
Feb 10, 2026	27.62	27.62	27.59	27.59	1,540	+0.03(+0.09%)
Feb 09, 2026	27.60	27.60	27.57	27.57	2,580	+0.00(+0.02%)
Feb 06, 2026	27.60	27.60	27.54	27.56	6,945	+0.01(+0.02%)
Feb 05, 2026	27.55	27.58	27.55	27.56	3,916	+0.03(+0.13%)
Feb 04, 2026	27.52	27.55	27.52	27.52	6,426	+0.04(+0.13%)
Feb 03, 2026	27.49	27.50	27.49	27.49	1,810	-0.01(-0.02%)
Feb 02, 2026	27.47	27.52	27.47	27.50	3,653	-0.00(-0.01%)
Jan 30, 2026	27.49	27.50	27.46	27.50	2,620	+0.05(+0.20%)
Jan 29, 2026	27.44	27.49	27.43	27.44	26,470	-0.01(-0.04%)
Jan 28, 2026	27.46	27.46	27.45	27.45	1,867	+0.01(+0.02%)
Jan 27, 2026	27.45	27.45	27.45	27.45	995	+0.01(+0.04%)
Jan 26, 2026	27.41	27.44	27.40	27.44	382	+0.02(+0.07%)
Jan 23, 2026	27.44	27.46	27.38	27.42	18,688	+0.02(+0.07%)
Jan 22, 2026	27.43	27.43	27.40	27.40	413	+0.00(+0.00%)
Jan 21, 2026	27.37	27.40	27.35	27.40	565	-0.01(-0.04%)
Jan 20, 2026	27.41	27.44	27.40	27.41	3,982	-0.05(-0.20%)
Jan 16, 2026	27.46	27.49	27.46	27.46	2,279	+0.02(+0.05%)
Jan 15, 2026	27.47	27.47	27.41	27.45	826	+0.01(+0.04%)
Jan 14, 2026	27.44	27.44	27.44	27.44	910	+0.01(+0.04%)
Jan 13, 2026	27.39	27.47	27.39	27.43	3,348	+0.00(+0.00%)
Jan 12, 2026	27.38	27.43	27.38	27.43	1,361	+0.01(+0.04%)
Jan 09, 2026	27.38	27.42	27.37	27.42	6,006	+0.03(+0.13%)
Jan 08, 2026	27.40	27.40	27.38	27.38	989	+0.02(+0.07%)
Jan 07, 2026	27.36	27.39	27.36	27.36	3,769	+0.04(+0.16%)
Jan 06, 2026	27.32	27.32	27.32	27.32	594	+0.01(+0.02%)
Jan 05, 2026	27.31	27.33	27.30	27.31	5,734	+0.02(+0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.