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-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SHM — State Street SPDR Nuveen ICE Short Term Municipal Bond ETF
NYSE ArcaState Street SPDR Nuveen ICE Short Term Municipal Bond ETF
$46.60
-0.10(-0.21%)
- O
- 46.62
- H
- 46.75
- L
- 46.54
- V
- 984.13K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.60
Period Return-1.38%
Period High$48.51
Period Low$46.33
Avg Daily Volume269.0K
Total Trading Days365
SHM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.62 | $46.75 | $46.54 | $46.60 | $-0.10 | -0.21% | 984,133 | $46.59 | $46.54 $46.75 |
| Oct 6, 2026 | $46.70 | $46.76 | $46.49 | $46.70 | +$0.01 | +0.02% | 881,803 | $46.68 | $46.49 $46.76 |
| Oct 5, 2026 | $46.69 | $46.79 | $46.63 | $46.69 | $-0.02 | -0.04% | 836,899 | $46.69 | $46.63 $46.79 |
| Oct 2, 2026 | $46.76 | $46.89 | $46.70 | $46.71 | $-0.04 | -0.09% | 909,643 | $46.81 | $46.70 $46.89 |
| Oct 1, 2026 | $46.61 | $46.75 | $46.49 | $46.75 | +$0.10 | +0.21% | 1,095,072 | $46.64 | $46.49 $46.75 |
| Sep 30, 2026 | $46.52 | $46.69 | $46.50 | $46.65 | +$0.23 | +0.48% | 747,276 | $46.62 | $46.50 $46.69 |
| Sep 29, 2026 | $46.47 | $46.63 | $46.33 | $46.43 | $-0.06 | -0.12% | 639,912 | $46.44 | $46.33 $46.63 |
| Sep 28, 2026 | $46.61 | $46.65 | $46.42 | $46.48 | $-0.20 | -0.42% | 722,310 | $46.50 | $46.42 $46.65 |
| Sep 25, 2026 | $46.72 | $46.79 | $46.61 | $46.68 | $-0.04 | -0.07% | 468,902 | $46.68 | $46.61 $46.79 |
| Sep 24, 2026 | $46.87 | $46.91 | $46.70 | $46.71 | $-0.18 | -0.38% | 539,707 | $46.78 | $46.70 $46.91 |
| Sep 23, 2026 | $47.03 | $47.10 | $46.84 | $46.89 | $-0.17 | -0.36% | 587,877 | $46.91 | $46.84 $47.10 |
| Sep 22, 2026 | $47.12 | $47.14 | $46.96 | $47.06 | $-0.09 | -0.19% | 659,982 | $47.06 | $46.96 $47.14 |
| Sep 21, 2026 | $47.16 | $47.19 | $47.11 | $47.15 | +$0.02 | +0.04% | 341,283 | $47.14 | $47.11 $47.19 |
| Sep 18, 2026 | $47.25 | $47.25 | $47.08 | $47.13 | $-0.08 | -0.17% | 461,650 | $47.14 | $47.08 $47.25 |
| Sep 17, 2026 | $47.25 | $47.27 | $47.17 | $47.21 | +$0.06 | +0.13% | 246,148 | $47.21 | $47.17 $47.27 |
| Sep 16, 2026 | $47.25 | $47.28 | $47.15 | $47.15 | $-0.06 | -0.13% | 561,314 | $47.19 | $47.15 $47.28 |
| Sep 15, 2026 | $47.33 | $47.33 | $47.21 | $47.21 | $-0.08 | -0.17% | 321,970 | $47.26 | $47.21 $47.33 |
| Sep 14, 2026 | $47.29 | $47.34 | $47.27 | $47.29 | $-0.02 | -0.04% | 357,306 | $47.31 | $47.27 $47.34 |
| Sep 11, 2026 | $47.26 | $47.35 | $47.26 | $47.31 | +$0.01 | +0.02% | 238,057 | $47.31 | $47.26 $47.35 |
| Sep 10, 2026 | $47.38 | $47.38 | $47.22 | $47.30 | $-0.11 | -0.23% | 222,142 | $47.28 | $47.22 $47.38 |
| Sep 9, 2026 | $47.48 | $47.52 | $47.38 | $47.41 | $-0.12 | -0.25% | 294,927 | $47.45 | $47.38 $47.52 |
| Sep 8, 2026 | $47.58 | $47.58 | $47.49 | $47.53 | $-0.02 | -0.04% | 237,435 | $47.52 | $47.49 $47.58 |
| Sep 4, 2026 | $47.56 | $47.58 | $47.50 | $47.55 | +$0.05 | +0.11% | 197,666 | $47.55 | $47.50 $47.58 |
| Sep 3, 2026 | $47.54 | $47.65 | $47.50 | $47.50 | $-0.04 | -0.08% | 198,809 | $47.55 | $47.50 $47.65 |
| Sep 2, 2026 | $47.57 | $47.63 | $47.54 | $47.54 | +$0.01 | +0.02% | 398,339 | $47.57 | $47.54 $47.63 |
| Sep 1, 2026 | $47.57 | $47.61 | $47.53 | $47.53 | $-0.20 | -0.42% | 266,101 | $47.55 | $47.53 $47.61 |
| Aug 31, 2026 | $47.71 | $47.75 | $47.70 | $47.73 | $-0.03 | -0.06% | 161,982 | $47.72 | $47.70 $47.75 |
| Aug 28, 2026 | $47.77 | $47.81 | $47.74 | $47.76 | $-0.01 | -0.02% | 293,110 | $47.77 | $47.74 $47.81 |
| Aug 27, 2026 | $47.79 | $47.82 | $47.76 | $47.77 | $-0.01 | -0.02% | 198,995 | $47.79 | $47.76 $47.82 |
| Aug 26, 2026 | $47.76 | $47.80 | $47.76 | $47.78 | +$0.00 | +0.00% | 181,750 | $47.79 | $47.76 $47.80 |