SPDR SSgA Ultra Short Term Bond ETF (ULST)
NYSEARCA: ULST · Real-Time Price · USD
40.64
+0.03 (0.07%)
At close: Jun 27, 2025, 4:00 PM
40.64
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
ULST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 40.64 | 40.65 | 40.63 | 40.64 | 40.64 | 0.07% | 379,711 |
| Jun 26, 2025 | 40.63 | 40.66 | 40.61 | 40.61 | 40.61 | 0.01% | 380,678 |
| Jun 25, 2025 | 40.60 | 40.62 | 40.60 | 40.61 | 40.61 | -0.01% | 119,594 |
| Jun 24, 2025 | 40.61 | 40.63 | 40.59 | 40.61 | 40.61 | -0.02% | 753,093 |
| Jun 23, 2025 | 40.60 | 40.62 | 40.60 | 40.62 | 40.62 | 0.06% | 81,088 |
| Jun 20, 2025 | 40.59 | 40.60 | 40.58 | 40.60 | 40.60 | 0.04% | 70,471 |
| Jun 18, 2025 | 40.55 | 40.60 | 40.55 | 40.58 | 40.58 | 0.06% | 82,046 |
| Jun 17, 2025 | 40.56 | 40.56 | 40.55 | 40.56 | 40.56 | 0.01% | 74,373 |
| Jun 16, 2025 | 40.57 | 40.57 | 40.54 | 40.55 | 40.55 | - | 55,938 |
| Jun 13, 2025 | 40.55 | 40.56 | 40.54 | 40.55 | 40.55 | - | 100,487 |
| Jun 12, 2025 | 40.55 | 40.55 | 40.53 | 40.55 | 40.55 | 0.04% | 115,620 |
| Jun 11, 2025 | 40.52 | 40.54 | 40.51 | 40.54 | 40.54 | 0.09% | 83,342 |
| Jun 10, 2025 | 40.51 | 40.52 | 40.50 | 40.50 | 40.50 | 0.02% | 99,823 |
| Jun 9, 2025 | 40.48 | 40.51 | 40.48 | 40.49 | 40.49 | -0.02% | 80,316 |
| Jun 6, 2025 | 40.49 | 40.50 | 40.48 | 40.50 | 40.50 | -0.05% | 73,934 |
| Jun 5, 2025 | 40.52 | 40.54 | 40.50 | 40.52 | 40.52 | 0.04% | 221,284 |
| Jun 4, 2025 | 40.48 | 40.51 | 40.48 | 40.51 | 40.51 | 0.06% | 73,758 |
| Jun 3, 2025 | 40.49 | 40.49 | 40.48 | 40.48 | 40.48 | 0.02% | 108,813 |
| Jun 2, 2025 | 40.48 | 40.48 | 40.47 | 40.47 | 40.47 | -0.39% | 91,324 |
| May 30, 2025 | 40.63 | 40.63 | 40.61 | 40.63 | 40.48 | 0.04% | 88,940 |
| May 29, 2025 | 40.61 | 40.62 | 40.60 | 40.62 | 40.47 | 0.04% | 49,370 |
| May 28, 2025 | 40.60 | 40.60 | 40.59 | 40.60 | 40.45 | - | 60,996 |
| May 27, 2025 | 40.58 | 40.62 | 40.58 | 40.60 | 40.45 | 0.07% | 150,724 |
| May 23, 2025 | 40.59 | 40.66 | 40.57 | 40.57 | 40.42 | - | 869,747 |
| May 22, 2025 | 40.55 | 40.59 | 40.54 | 40.57 | 40.42 | 0.06% | 385,267 |
| May 21, 2025 | 40.55 | 40.57 | 40.54 | 40.55 | 40.40 | -0.02% | 146,086 |
| May 20, 2025 | 40.56 | 40.56 | 40.55 | 40.56 | 40.41 | 0.01% | 54,025 |
| May 19, 2025 | 40.52 | 40.56 | 40.51 | 40.55 | 40.40 | 0.09% | 560,420 |
| May 16, 2025 | 40.51 | 40.54 | 40.51 | 40.52 | 40.37 | -0.04% | 64,635 |
| May 15, 2025 | 40.47 | 40.53 | 40.47 | 40.53 | 40.38 | 0.14% | 293,447 |
| May 14, 2025 | 40.50 | 40.50 | 40.47 | 40.47 | 40.33 | -0.03% | 129,461 |
| May 13, 2025 | 40.46 | 40.49 | 40.46 | 40.49 | 40.34 | 0.05% | 72,052 |
| May 12, 2025 | 40.49 | 40.51 | 40.35 | 40.47 | 40.32 | -0.11% | 744,674 |
| May 9, 2025 | 40.49 | 40.62 | 40.49 | 40.51 | 40.36 | 0.10% | 79,295 |
| May 8, 2025 | 40.50 | 40.53 | 40.45 | 40.47 | 40.32 | -0.10% | 568,468 |
| May 7, 2025 | 40.53 | 40.53 | 40.51 | 40.51 | 40.36 | -0.02% | 85,188 |
| May 6, 2025 | 40.51 | 40.55 | 40.50 | 40.52 | 40.37 | 0.05% | 208,469 |
| May 5, 2025 | 40.50 | 40.51 | 40.49 | 40.50 | 40.35 | 0.02% | 82,998 |
| May 2, 2025 | 40.53 | 40.53 | 40.48 | 40.49 | 40.34 | -0.14% | 408,834 |
| May 1, 2025 | 40.56 | 40.56 | 40.53 | 40.55 | 40.40 | -0.33% | 828,256 |
| Apr 30, 2025 | 40.68 | 40.69 | 40.68 | 40.68 | 40.39 | 0.01% | 69,762 |
| Apr 29, 2025 | 40.65 | 40.68 | 40.64 | 40.68 | 40.38 | 0.06% | 142,863 |
| Apr 28, 2025 | 40.61 | 40.65 | 40.61 | 40.65 | 40.36 | 0.07% | 70,955 |
| Apr 25, 2025 | 40.60 | 40.62 | 40.58 | 40.62 | 40.33 | 0.12% | 33,351 |
| Apr 24, 2025 | 40.57 | 40.59 | 40.57 | 40.57 | 40.28 | 0.02% | 143,593 |
| Apr 23, 2025 | 40.59 | 40.60 | 40.45 | 40.56 | 40.27 | -0.05% | 259,398 |
| Apr 22, 2025 | 40.59 | 40.59 | 40.56 | 40.58 | 40.29 | 0.02% | 144,448 |
| Apr 21, 2025 | 40.57 | 40.59 | 40.57 | 40.57 | 40.28 | 0.02% | 133,232 |
| Apr 17, 2025 | 40.56 | 40.59 | 40.56 | 40.56 | 40.27 | -0.02% | 93,148 |
| Apr 16, 2025 | 40.53 | 40.57 | 40.50 | 40.57 | 40.28 | 0.07% | 363,211 |