SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.39
+0.09 (0.31%)
At close: Sep 3, 2025, 4:00 PM
30.39
0.00 (0.00%)
After-hours: Sep 3, 2025, 8:00 PM EDT
SPTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 30.40 | 30.42 | 30.39 | 30.40 | - | 0.31% | 4,548 |
| Sep 2, 2025 | 30.35 | 30.35 | 30.27 | 30.30 | 30.30 | -0.62% | 9,916 |
| Aug 29, 2025 | 30.48 | 30.50 | 30.47 | 30.49 | 30.38 | - | 4,334 |
| Aug 28, 2025 | 30.45 | 30.50 | 30.45 | 30.49 | 30.38 | 0.13% | 1,389 |
| Aug 27, 2025 | 30.40 | 30.46 | 30.37 | 30.45 | 30.34 | 0.10% | 5,563 |
| Aug 26, 2025 | 30.38 | 30.43 | 30.36 | 30.42 | 30.31 | 0.08% | 5,148 |
| Aug 25, 2025 | 30.39 | 30.40 | 30.37 | 30.40 | 30.29 | -0.10% | 4,356 |
| Aug 22, 2025 | 30.35 | 30.45 | 30.34 | 30.43 | 30.32 | 0.43% | 9,344 |
| Aug 21, 2025 | 30.34 | 30.34 | 30.27 | 30.30 | 30.19 | -0.22% | 1,239 |
| Aug 20, 2025 | 30.34 | 30.39 | 30.33 | 30.36 | 30.25 | 0.08% | 8,098 |
| Aug 19, 2025 | 30.32 | 30.34 | 30.32 | 30.34 | 30.23 | 0.21% | 2,181 |
| Aug 18, 2025 | 30.30 | 30.30 | 30.28 | 30.28 | 30.17 | -0.07% | 921 |
| Aug 15, 2025 | 30.34 | 30.34 | 30.28 | 30.30 | 30.19 | -0.16% | 1,834 |
| Aug 14, 2025 | 30.40 | 30.40 | 30.34 | 30.35 | 30.24 | -0.30% | 7,524 |
| Aug 13, 2025 | 30.45 | 30.46 | 30.42 | 30.44 | 30.33 | 0.31% | 22,420 |
| Aug 12, 2025 | 30.32 | 30.34 | 30.32 | 30.34 | 30.23 | -0.07% | 5,858 |
| Aug 11, 2025 | 30.37 | 30.40 | 30.35 | 30.36 | 30.25 | 0.05% | 20,686 |
| Aug 8, 2025 | 30.35 | 30.36 | 30.33 | 30.35 | 30.24 | -0.18% | 5,701 |
| Aug 7, 2025 | 30.45 | 30.45 | 30.40 | 30.40 | 30.29 | -0.07% | 5,452 |
| Aug 6, 2025 | 30.43 | 30.43 | 30.38 | 30.42 | 30.31 | -0.08% | 3,073 |
| Aug 5, 2025 | 30.43 | 30.45 | 30.43 | 30.45 | 30.34 | 0.02% | 2,088 |
| Aug 4, 2025 | 30.40 | 30.45 | 30.38 | 30.44 | 30.33 | 0.03% | 3,335 |
| Aug 1, 2025 | 30.38 | 30.43 | 30.38 | 30.43 | 30.32 | 0.55% | 1,290 |
| Jul 31, 2025 | 30.29 | 30.30 | 30.26 | 30.27 | 30.05 | 0.08% | 1,299 |
| Jul 30, 2025 | 30.26 | 30.28 | 30.24 | 30.24 | 30.03 | -0.28% | 1,219 |
| Jul 29, 2025 | 30.30 | 30.33 | 30.28 | 30.33 | 30.11 | 0.50% | 676 |
| Jul 28, 2025 | 30.19 | 30.19 | 30.17 | 30.18 | 29.96 | -0.17% | 2,840 |
| Jul 25, 2025 | 30.17 | 30.23 | 30.17 | 30.23 | 30.01 | 0.20% | 3,211 |
| Jul 24, 2025 | 30.14 | 30.21 | 30.14 | 30.17 | 29.95 | -0.12% | 4,325 |
| Jul 23, 2025 | 30.25 | 30.25 | 30.19 | 30.20 | 29.98 | -0.25% | 6,196 |
| Jul 22, 2025 | 30.26 | 30.30 | 30.26 | 30.28 | 30.06 | 0.12% | 3,362 |
| Jul 21, 2025 | 30.23 | 30.26 | 30.23 | 30.24 | 30.02 | 0.38% | 4,775 |
| Jul 18, 2025 | 30.11 | 30.16 | 30.11 | 30.13 | 29.91 | 0.17% | 3,825 |
| Jul 17, 2025 | 30.12 | 30.12 | 30.07 | 30.08 | 29.86 | -0.08% | 3,199 |
| Jul 16, 2025 | 30.09 | 30.11 | 30.04 | 30.10 | 29.89 | 0.25% | 5,359 |
| Jul 15, 2025 | 30.16 | 30.16 | 30.02 | 30.03 | 29.81 | -0.33% | 4,094 |
| Jul 14, 2025 | 30.14 | 30.14 | 30.09 | 30.13 | 29.91 | -0.02% | 5,436 |
| Jul 11, 2025 | 30.13 | 30.16 | 30.12 | 30.13 | 29.92 | -0.40% | 2,535 |
| Jul 10, 2025 | 30.24 | 30.25 | 30.19 | 30.25 | 30.03 | 0.05% | 3,958 |
| Jul 9, 2025 | 30.16 | 30.24 | 30.14 | 30.24 | 30.02 | 0.37% | 4,949 |
| Jul 8, 2025 | 30.07 | 30.13 | 30.07 | 30.13 | 29.91 | -0.07% | 9,812 |
| Jul 7, 2025 | 30.16 | 30.18 | 30.12 | 30.15 | 29.93 | -0.27% | 4,371 |
| Jul 3, 2025 | 30.23 | 30.25 | 30.22 | 30.23 | 30.01 | -0.25% | 2,158 |
| Jul 2, 2025 | 30.29 | 30.32 | 30.29 | 30.30 | 30.09 | -0.14% | 1,132 |
| Jul 1, 2025 | 30.37 | 30.37 | 30.32 | 30.35 | 30.13 | -0.50% | 2,699 |
| Jun 30, 2025 | 30.43 | 30.51 | 30.42 | 30.50 | 30.18 | 0.34% | 14,577 |
| Jun 27, 2025 | 30.42 | 30.44 | 30.39 | 30.40 | 30.07 | -0.17% | 1,599 |
| Jun 26, 2025 | 30.41 | 30.46 | 30.41 | 30.45 | 30.12 | 0.23% | 8,408 |
| Jun 25, 2025 | 30.32 | 30.38 | 30.32 | 30.38 | 30.05 | -0.01% | 2,512 |
| Jun 24, 2025 | 30.26 | 30.38 | 30.26 | 30.38 | 30.06 | 0.31% | 7,326 |