State Street SPDR Portfolio Ultra Short T-Bill ETF (SPTU)
NYSEARCA: SPTU · Real-Time Price · USD
25.04
+0.01 (0.04%)
At close: Dec 5, 2025
SPTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.04 | 25.04 | 25.03 | 25.04 | 25.04 | 0.04% | 789 |
| Dec 4, 2025 | 25.03 | 25.03 | 25.02 | 25.03 | 25.03 | 0.04% | 1,107 |
| Dec 3, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 4,087 |
| Dec 2, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.04% | 627 |
| Dec 1, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.32% | 81 |
| Nov 28, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.01 | 0.04% | 2 |
| Nov 26, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.00 | 0.04% | 585 |
| Nov 25, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.99 | - | 45 |
| Nov 24, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.99 | - | 1,002 |
| Nov 21, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.99 | 0.04% | 2,722 |
| Nov 20, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | - | 334 |
| Nov 19, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | - | 2,617 |
| Nov 18, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | 0.04% | 6,291 |
| Nov 17, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | - | 2,013 |
| Nov 14, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | 0.04% | 7,865 |
| Nov 13, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.96 | - | 875 |
| Nov 12, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.96 | -0.04% | 3 |
| Nov 11, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 24.97 | 0.04% | 8,802 |
| Nov 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.96 | 0.02% | 206 |
| Nov 7, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.95 | 0.02% | 3,005 |
| Nov 6, 2025 | 25.02 | 25.03 | 25.02 | 25.03 | 24.95 | 0.04% | 1,596 |
| Nov 5, 2025 | 25.02 | 25.02 | 25.01 | 25.02 | 24.94 | - | 6,497 |
| Nov 4, 2025 | 25.01 | 25.02 | 25.01 | 25.02 | 24.94 | 0.02% | 500 |
| Nov 3, 2025 | 25.02 | 25.02 | 25.01 | 25.01 | 24.93 | -0.26% | 102 |
| Oct 31, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 24.93 | 0.04% | 103 |
| Oct 30, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.92 | - | 168 |
| Oct 29, 2025 | 25.06 | 25.07 | 25.05 | 25.07 | 24.92 | - | 1,703 |
| Oct 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.92 | 0.04% | 59 |
| Oct 27, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.91 | 0.02% | 213 |
| Oct 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.91 | 0.02% | 3 |
| Oct 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.90 | - | 77 |
| Oct 22, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.90 | 0.02% | 2 |
| Oct 21, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.90 | - | 1 |
| Oct 20, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.90 | 0.02% | 27 |
| Oct 17, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.89 | 0.04% | 2 |
| Oct 16, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.88 | - | - |
| Oct 15, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.88 | 0.02% | 204 |
| Oct 14, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.88 | 0.02% | 5,092 |
| Oct 13, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.87 | -0.02% | 340 |
| Oct 10, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.88 | 0.04% | 6 |
| Oct 9, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.87 | - | 3,993 |