SPDR SSgA Ultra Short Term Bond ETF (ULST)
NYSEARCA: ULST · Real-Time Price · USD
40.47
-0.04 (-0.11%)
At close: May 12, 2025, 4:00 PM
40.47
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ULST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.49 | 40.51 | 40.35 | 40.47 | 40.47 | -0.11% | 744,674 |
| May 9, 2025 | 40.49 | 40.62 | 40.49 | 40.51 | 40.51 | 0.10% | 79,295 |
| May 8, 2025 | 40.50 | 40.53 | 40.45 | 40.47 | 40.47 | -0.10% | 568,468 |
| May 7, 2025 | 40.53 | 40.53 | 40.51 | 40.51 | 40.51 | -0.02% | 85,188 |
| May 6, 2025 | 40.51 | 40.55 | 40.50 | 40.52 | 40.52 | 0.05% | 208,469 |
| May 5, 2025 | 40.50 | 40.51 | 40.49 | 40.50 | 40.50 | 0.02% | 82,998 |
| May 2, 2025 | 40.53 | 40.53 | 40.48 | 40.49 | 40.49 | -0.14% | 408,834 |
| May 1, 2025 | 40.56 | 40.56 | 40.53 | 40.55 | 40.55 | -0.33% | 828,256 |
| Apr 30, 2025 | 40.68 | 40.69 | 40.68 | 40.68 | 40.53 | 0.01% | 69,762 |
| Apr 29, 2025 | 40.65 | 40.68 | 40.64 | 40.68 | 40.53 | 0.06% | 142,863 |
| Apr 28, 2025 | 40.61 | 40.65 | 40.61 | 40.65 | 40.50 | 0.07% | 70,955 |
| Apr 25, 2025 | 40.60 | 40.62 | 40.58 | 40.62 | 40.47 | 0.12% | 33,351 |
| Apr 24, 2025 | 40.57 | 40.59 | 40.57 | 40.57 | 40.42 | 0.02% | 143,593 |
| Apr 23, 2025 | 40.59 | 40.60 | 40.45 | 40.56 | 40.41 | -0.05% | 259,398 |
| Apr 22, 2025 | 40.59 | 40.59 | 40.56 | 40.58 | 40.43 | 0.02% | 144,448 |
| Apr 21, 2025 | 40.57 | 40.59 | 40.57 | 40.57 | 40.42 | 0.02% | 133,232 |
| Apr 17, 2025 | 40.56 | 40.59 | 40.56 | 40.56 | 40.41 | -0.02% | 93,148 |
| Apr 16, 2025 | 40.53 | 40.57 | 40.50 | 40.57 | 40.42 | 0.07% | 363,211 |
| Apr 15, 2025 | 40.51 | 40.54 | 40.50 | 40.54 | 40.39 | 0.32% | 143,580 |
| Apr 14, 2025 | 40.48 | 40.51 | 40.39 | 40.41 | 40.26 | -0.14% | 156,981 |
| Apr 11, 2025 | 40.52 | 40.52 | 40.45 | 40.47 | 40.32 | -0.09% | 68,197 |
| Apr 10, 2025 | 40.46 | 40.52 | 40.46 | 40.50 | 40.35 | -0.05% | 250,997 |
| Apr 9, 2025 | 40.49 | 40.52 | 40.45 | 40.52 | 40.37 | -0.07% | 115,953 |
| Apr 8, 2025 | 40.54 | 40.56 | 40.50 | 40.55 | 40.40 | 0.06% | 551,629 |
| Apr 7, 2025 | 40.52 | 40.59 | 40.50 | 40.53 | 40.38 | -0.06% | 366,902 |
| Apr 4, 2025 | 40.60 | 40.75 | 40.40 | 40.55 | 40.40 | -0.02% | 588,430 |
| Apr 3, 2025 | 40.54 | 40.60 | 40.51 | 40.56 | 40.41 | 0.12% | 980,280 |
| Apr 2, 2025 | 40.52 | 40.52 | 40.48 | 40.51 | 40.36 | 0.01% | 97,907 |
| Apr 1, 2025 | 40.51 | 40.51 | 40.48 | 40.51 | 40.36 | -0.36% | 309,016 |
| Mar 31, 2025 | 40.65 | 40.66 | 40.64 | 40.65 | 40.35 | 0.02% | 69,814 |
| Mar 28, 2025 | 40.61 | 40.64 | 40.61 | 40.64 | 40.34 | 0.30% | 48,038 |
| Mar 27, 2025 | 40.58 | 40.61 | 40.47 | 40.52 | 40.22 | -0.17% | 68,793 |
| Mar 26, 2025 | 40.58 | 40.60 | 40.58 | 40.59 | 40.29 | -0.02% | 53,465 |
| Mar 25, 2025 | 40.57 | 40.60 | 40.57 | 40.60 | 40.30 | 0.07% | 75,058 |
| Mar 24, 2025 | 40.59 | 40.60 | 40.57 | 40.57 | 40.27 | -0.09% | 100,830 |
| Mar 21, 2025 | 40.60 | 40.61 | 40.59 | 40.61 | 40.30 | 0.06% | 57,668 |
| Mar 20, 2025 | 40.60 | 40.60 | 40.58 | 40.58 | 40.28 | - | 112,307 |
| Mar 19, 2025 | 40.56 | 40.58 | 40.54 | 40.58 | 40.28 | 0.07% | 71,379 |
| Mar 18, 2025 | 40.52 | 40.56 | 40.51 | 40.55 | 40.25 | 0.01% | 138,709 |
| Mar 17, 2025 | 40.53 | 40.57 | 40.52 | 40.55 | 40.25 | -0.01% | 132,669 |
| Mar 14, 2025 | 40.53 | 40.55 | 40.53 | 40.55 | 40.25 | - | 124,407 |
| Mar 13, 2025 | 40.51 | 40.76 | 40.50 | 40.55 | 40.25 | 0.07% | 72,848 |
| Mar 12, 2025 | 40.51 | 40.53 | 40.51 | 40.52 | 40.22 | -0.01% | 318,048 |
| Mar 11, 2025 | 40.52 | 40.57 | 40.52 | 40.53 | 40.23 | -0.09% | 217,224 |
| Mar 10, 2025 | 40.53 | 40.62 | 40.53 | 40.56 | 40.26 | 0.07% | 705,492 |
| Mar 7, 2025 | 40.53 | 40.56 | 40.52 | 40.53 | 40.23 | 0.04% | 137,768 |
| Mar 6, 2025 | 40.52 | 40.52 | 40.50 | 40.52 | 40.22 | 0.01% | 70,116 |
| Mar 5, 2025 | 40.52 | 40.53 | 40.50 | 40.51 | 40.21 | -0.02% | 89,414 |
| Mar 4, 2025 | 40.51 | 40.54 | 40.51 | 40.52 | 40.22 | 0.06% | 93,666 |
| Mar 3, 2025 | 40.48 | 40.50 | 40.48 | 40.50 | 40.20 | -0.33% | 61,064 |