SPDR Nuveen Bloomberg High Yield Municipal Bond ETF (HYMB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3601 | 1.41382573155 | 25.4699 | 25.88 | 25.38 | 1044820 | 25.69302402 | SP |
| 4 | -0.37 | -1.41221374046 | 26.2 | 26.22 | 25.38 | 793647 | 25.86416337 | SP |
| 12 | -0.24 | -0.920598388953 | 26.07 | 26.33 | 25.38 | 756983 | 26.02071993 | SP |
| 26 | 0.31 | 1.21473354232 | 25.52 | 26.33 | 25.19 | 809090 | 25.82777962 | SP |
| 52 | 1.97 | 8.256496228 | 23.86 | 26.33 | 23.81 | 1020503 | 25.41827373 | SP |
| 156 | -34.13 | -56.9212808539 | 59.96 | 60.19 | 22.95 | 887567 | 34.23056376 | SP |
| 260 | -32.97 | -56.0714285714 | 58.8 | 61.3407 | 22.95 | 626549 | 37.78081218 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454200 | 25.83 | -0.04 | -0.15 | 25.88 | 25.89 | 25.81 | 1183735 |
| 1731367800 | 25.87 | 0.01 | 0.04 | 25.87 | 25.87 | 25.77 | 375501 |
| 1731108600 | 25.86 | 0.28 | 1.09 | 25.81 | 25.875 | 25.74 | 881819 |
| 1731022200 | 25.58 | 0.05 | 0.20 | 25.66 | 25.66 | 25.52 | 1614054 |
| 1730935800 | 25.53 | -0.4 | -1.54 | 25.55 | 25.59 | 25.38 | 1184444 |
| 1730849400 | 25.93 | 0.08 | 0.31 | 25.89 | 25.93 | 25.855 | 852247 |
| 1730763000 | 25.85 | 0.06 | 0.23 | 25.85 | 25.89 | 25.8301 | 780039 |
| 1730500200 | 25.79 | -0.08 | -0.31 | 25.8 | 25.9199 | 25.78 | 868877 |
| 1730413800 | 25.87 | 0.02 | 0.08 | 25.91 | 25.915 | 25.83 | 322309 |
| 1730327400 | 25.85 | -0.03 | -0.12 | 25.89 | 25.91 | 25.8201 | 428381 |
| 1730241000 | 25.88 | 0 | 0.00 | 25.87 | 25.95 | 25.8 | 669260 |
| 1730154600 | 25.88 | 0.03 | 0.12 | 25.85 | 25.92 | 25.85 | 671206 |
| 1729895400 | 25.85 | 0.04 | 0.15 | 25.91 | 26.03 | 25.84 | 455220 |
| 1729809000 | 25.81 | 0.04 | 0.16 | 25.57 | 26.07 | 25.57 | 823755 |
| 1729722600 | 25.77 | -0.2 | -0.77 | 25.95 | 25.95 | 25.74 | 698083 |
| 1729636200 | 25.97 | -0.09 | -0.35 | 26.09 | 26.09 | 25.94 | 1355154 |
| 1729549800 | 26.06 | -0.13 | -0.50 | 26.09 | 26.13 | 26.06 | 614425 |
| 1729290600 | 26.19 | 0.03 | 0.11 | 26.21 | 26.22 | 26.17 | 343046 |
| 1729204200 | 26.16 | -0.04 | -0.15 | 26.15 | 26.19 | 26.11 | 1144518 |
| 1729117800 | 26.2 | 0.04 | 0.15 | 26.2 | 26.2 | 26.14 | 858384 |
| 1729031400 | 26.16 | 0.1 | 0.38 | 26.12 | 26.17 | 26.1 | 474819 |
| 1728945000 | 26.06 | -0.07 | -0.27 | 26.1 | 26.1 | 26.0211 | 285555 |
| 1728685800 | 26.13 | 0.03 | 0.11 | 26.1 | 26.13 | 26.05 | 402751 |
| 1728599400 | 26.1 | 0.05 | 0.19 | 26.1 | 26.11 | 26.035 | 448278 |
| 1728513000 | 26.05 | -0.05 | -0.19 | 26.01 | 26.07 | 26.01 | 331194 |
| 1728426600 | 26.1 | 0.07 | 0.27 | 26 | 26.11 | 26 | 467641 |
| 1728340200 | 26.03 | -0.12 | -0.46 | 26.06 | 26.1212 | 26.01 | 1289725 |
| 1728081000 | 26.15 | -0.11 | -0.42 | 26.2 | 26.25 | 26.13 | 662130 |
| 1727994600 | 26.26 | -0.05 | -0.19 | 26.28 | 26.33 | 26.2101 | 461987 |
| 1727908200 | 26.31 | 0.07 | 0.27 | 26.25 | 26.31 | 26.18 | 504912 |
| 1727821800 | 26.24 | -0.03 | -0.11 | 26.18 | 26.28 | 26.18 | 618175 |
| 1727735400 | 26.27 | 0.06 | 0.23 | 26.21 | 26.31 | 26.201 | 985068 |
| 1727476200 | 26.21 | 0.11 | 0.42 | 26.18 | 26.21 | 26.1412 | 597699 |
| 1727389800 | 26.1 | 0.02 | 0.08 | 26.15 | 26.15 | 26.08 | 565818 |
| 1727303400 | 26.08 | 0 | 0.00 | 26.22 | 26.22 | 26.08 | 401117 |
| 1727217000 | 26.08 | 0.01 | 0.04 | 26.12 | 26.1482 | 26.07 | 2225274 |
| 1727130600 | 26.07 | -0.17 | -0.65 | 26.23 | 26.2398 | 26.07 | 3222681 |
| 1726871400 | 26.24 | 0.04 | 0.15 | 26.21 | 26.25 | 26.17 | 563334 |
| 1726785000 | 26.2 | -0.02 | -0.08 | 26.18 | 26.22 | 26.1304 | 549462 |
| 1726698600 | 26.22 | -0.03 | -0.11 | 26.23 | 26.31 | 26.185 | 730571 |
| 1726612200 | 26.25 | -0.01 | -0.04 | 26.25 | 26.25 | 26.19 | 445379 |
| 1726525800 | 26.26 | 0.07 | 0.27 | 26.23 | 26.26 | 26.2 | 592090 |
| 1726266600 | 26.19 | 0.02 | 0.08 | 26.19 | 26.23 | 26.18 | 565261 |
| 1726180200 | 26.17 | -0.03 | -0.11 | 26.22 | 26.22 | 26.15 | 552962 |
| 1726093800 | 26.2 | 0.02 | 0.08 | 26.17 | 26.21 | 26.15 | 947402 |
| 1726007400 | 26.18 | 0.05 | 0.19 | 26.15 | 26.185 | 26.11 | 838333 |
| 1725921000 | 26.13 | 0.01 | 0.04 | 26.11 | 26.15 | 26.08 | 453835 |
| 1725661800 | 26.12 | 0.04 | 0.15 | 26.1 | 26.15 | 26.06 | 675343 |
| 1725575400 | 26.08 | 0.03 | 0.12 | 26.07 | 26.0896 | 25.94 | 800913 |
| 1725489000 | 26.05 | 0.12 | 0.46 | 25.95 | 26.05 | 25.93 | 1965275 |
| 1725402600 | 25.93 | 0.05 | 0.19 | 25.91 | 25.96 | 25.88 | 439038 |
| 1725057000 | 25.88 | -0.01 | -0.04 | 25.95 | 25.9799 | 25.87 | 549493 |
| 1724970600 | 25.89 | -0.06 | -0.23 | 25.99 | 25.99 | 25.88 | 823165 |
| 1724884200 | 25.95 | -0.05 | -0.19 | 25.99 | 25.991 | 25.93 | 597047 |
| 1724797800 | 26 | -0.06 | -0.23 | 26.02 | 26.0899 | 25.99 | 475891 |
| 1724711400 | 26.06 | -0.03 | -0.11 | 26.1 | 26.16 | 26.055 | 818423 |
| 1724452200 | 26.09 | 0.12 | 0.46 | 26.02 | 26.09 | 26 | 785830 |
| 1724365800 | 25.97 | -0.06 | -0.23 | 26.03 | 26.03 | 25.9401 | 368005 |
| 1724279400 | 26.03 | -0.02 | -0.08 | 26.07 | 26.07 | 25.995 | 561001 |
| 1724193000 | 26.05 | 0.05 | 0.19 | 26.02 | 26.05 | 26.005 | 764261 |
| 1724106600 | 26 | 0.01 | 0.04 | 25.99 | 26.03 | 25.98 | 493205 |
| 1723847400 | 25.99 | 0.03 | 0.12 | 25.96 | 26.015 | 25.9599 | 311590 |
| 1723761000 | 25.96 | -0.09 | -0.35 | 25.97 | 25.975 | 25.93 | 558827 |
| 1723674600 | 26.05 | 0.04 | 0.15 | 25.99 | 26.065 | 25.99 | 495090 |
| 1723588200 | 26.01 | 0.06 | 0.23 | 25.93 | 26.03 | 25.9243 | 802769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
