S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI)
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) Historical

TFI SPDR Nuveen Bloomberg Municipal Bond ETF

45.24

0.02 (0.04%)

May 31 2024 - Closed

Delayed by 15 minutes

TFI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	45.24	0.02	0.04%	45.43	45.43	45.22	496,726
May 30 2024	45.22	0.07	0.16%	45.17	45.2999	45.17	568,818
May 29 2024	45.15	-0.16	-0.35%	45.26	45.28	45.15	1,192,789
May 28 2024	45.31	-0.05	-0.11%	45.33	45.43	45.31	536,027
May 24 2024	45.36	-0.04	-0.09%	45.37	45.39	45.33	222,016
May 23 2024	45.40	-0.15	-0.33%	45.58	45.58	45.39	670,183
May 22 2024	45.55	-0.16	-0.35%	45.64	45.665	45.55	368,748
May 21 2024	45.71	-0.09	-0.20%	45.79	45.84	45.71	460,538
May 20 2024	45.80	-0.07	-0.15%	45.88	45.8849	45.80	547,744
May 17 2024	45.87	-0.21	-0.46%	46.11	46.11	45.87	359,871
May 16 2024	46.08	-0.06	-0.13%	46.14	46.19	46.06	227,295
May 15 2024	46.14	0.11	0.24%	46.10	46.225	46.10	529,896
May 14 2024	46.03	0.05	0.11%	46.06	46.06	45.9902	172,191
May 13 2024	45.98	-0.01	-0.02%	46.02	46.06	45.96	387,585
May 10 2024	45.99	-0.03	-0.07%	45.99	46.05	45.99	676,974
May 09 2024	46.02	-0.04	-0.09%	46.07	46.09	46.02	327,489
May 08 2024	46.06	-0.03	-0.07%	46.09	46.10	46.05	348,594
May 07 2024	46.09	0.18	0.39%	46.05	46.13	46.0229	308,404
May 06 2024	45.91	0.05	0.11%	45.87	45.95	45.85	321,317
May 03 2024	45.86	0.17	0.37%	45.78	45.88	45.78	504,425
May 02 2024	45.69	0.15	0.33%	45.61	45.72	45.61	449,065
May 01 2024	45.54	-0.08	-0.18%	45.60	45.655	45.54	397,177
Apr 30 2024	45.62	-0.07	-0.15%	45.65	45.68	45.59	292,446
Apr 29 2024	45.69	0.08	0.18%	45.68	45.76	45.65	285,653
Apr 26 2024	45.61	0.01	0.02%	45.70	45.71	45.61	516,109
Apr 25 2024	45.60	-0.18	-0.39%	45.61	45.65	45.58	778,912
Apr 24 2024	45.78	-0.04	-0.09%	45.80	45.8313	45.755	357,590
Apr 23 2024	45.82	-0.03	-0.07%	45.85	45.935	45.81	517,201
Apr 22 2024	45.85	-0.02	-0.03%	45.84	45.89	45.815	339,451
Apr 19 2024	45.865	0.05	0.10%	45.94	45.94	45.85	611,834
Apr 18 2024	45.82	-0.01	-0.02%	45.86	45.86	45.73	302,487
Apr 17 2024	45.83	0.09	0.20%	45.76	45.89	45.74	646,124
Apr 16 2024	45.74	-0.16	-0.35%	45.78	45.84	45.72	715,187
Apr 15 2024	45.90	0.02	0.04%	45.85	45.90	45.79	823,445
Apr 12 2024	45.88	0.15	0.33%	45.89	45.97	45.88	245,694
Apr 11 2024	45.73	0.01	0.02%	45.75	45.83	45.6824	1,218,846
Apr 10 2024	45.72	-0.32	-0.70%	45.75	45.805	45.71	1,621,325
Apr 09 2024	46.04	0.10	0.22%	45.99	46.08	45.99	294,034
Apr 08 2024	45.94	0.06	0.13%	45.79	45.9975	45.79	321,028
Apr 05 2024	45.88	-0.18	-0.39%	45.94	46.00	45.87	806,357
Apr 04 2024	46.06	0.07	0.14%	45.91	46.07	45.91	287,126
Apr 03 2024	45.995	-0.08	-0.16%	45.85	46.02	45.82	342,244
Apr 02 2024	46.07	-0.14	-0.30%	46.07	46.13	46.0206	575,909
Apr 01 2024	46.21	-0.27	-0.58%	46.23	46.23	46.135	569,195
Mar 28 2024	46.48	-0.04	-0.09%	46.45	46.51	46.45	260,147
Mar 27 2024	46.52	0.03	0.06%	46.55	46.55	46.435	327,543
Mar 26 2024	46.49	-0.06	-0.13%	46.57	46.58	46.465	254,373
Mar 25 2024	46.55	-0.10	-0.21%	46.63	46.64	46.54	357,047
Mar 22 2024	46.65	0.09	0.19%	46.68	46.70	46.62	405,965
Mar 21 2024	46.56	-0.08	-0.17%	46.61	46.665	46.56	390,367
Mar 20 2024	46.64	-0.03	-0.06%	46.60	46.70	46.595	397,799
Mar 19 2024	46.67	0.09	0.19%	46.56	46.70	46.56	189,325
Mar 18 2024	46.58	-0.04	-0.09%	46.59	46.67	46.56	302,018
Mar 15 2024	46.62	-0.07	-0.15%	46.67	46.67	46.58	311,841
Mar 14 2024	46.69	-0.06	-0.13%	46.86	46.86	46.6299	447,882
Mar 13 2024	46.75	-0.07	-0.15%	46.78	46.87	46.75	294,237
Mar 12 2024	46.82	0.07	0.15%	46.76	46.83	46.71	763,125
Mar 11 2024	46.75	-0.04	-0.09%	46.79	46.805	46.74	292,640
Mar 08 2024	46.79	-0.01	-0.02%	46.80	46.85	46.775	322,870
Mar 07 2024	46.80	0.08	0.17%	46.78	46.82	46.73	330,912
Mar 06 2024	46.72	0.02	0.04%	46.62	46.7485	46.62	352,365
Mar 05 2024	46.70	0.14	0.30%	46.70	46.77	46.6409	390,516
Mar 04 2024	46.56	-0.14	-0.30%	46.56	46.67	46.54	256,896

SPDR Nuveen Bloomberg Mu...

Sanofi Aventis 1.125% 05...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions