SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.61
-0.02 (-0.05%)
At close: Nov 10, 2025, 4:00 PM EST
30.61
0.00 (0.00%)
After-hours: Nov 10, 2025, 8:00 PM EST
SPTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 30.61 | 30.62 | 30.59 | 30.61 | 30.61 | -0.05% | 33,360 |
| Nov 7, 2025 | 30.64 | 30.67 | 30.63 | 30.63 | 30.63 | -0.02% | 11,158 |
| Nov 6, 2025 | 30.60 | 30.64 | 30.60 | 30.63 | 30.63 | 0.41% | 44,805 |
| Nov 5, 2025 | 30.59 | 30.59 | 30.50 | 30.51 | 30.51 | -0.44% | 4,803 |
| Nov 4, 2025 | 30.62 | 30.64 | 30.62 | 30.64 | 30.64 | 0.18% | 12,634 |
| Nov 3, 2025 | 30.59 | 30.59 | 30.56 | 30.59 | 30.59 | -0.42% | 3,869 |
| Oct 31, 2025 | 30.74 | 30.74 | 30.70 | 30.72 | 30.61 | -0.08% | 9,934 |
| Oct 30, 2025 | 30.72 | 30.75 | 30.71 | 30.74 | 30.63 | -0.07% | 49,612 |
| Oct 29, 2025 | 30.89 | 30.89 | 30.76 | 30.76 | 30.65 | -0.45% | 4,864 |
| Oct 28, 2025 | 30.88 | 30.91 | 30.88 | 30.90 | 30.79 | 0.08% | 7,478 |
| Oct 27, 2025 | 30.85 | 30.89 | 30.81 | 30.88 | 30.77 | 0.05% | 12,676 |
| Oct 24, 2025 | 30.95 | 30.95 | 30.84 | 30.86 | 30.75 | 0.05% | 10,429 |
| Oct 23, 2025 | 30.93 | 30.93 | 30.85 | 30.85 | 30.74 | -0.26% | 11,304 |
| Oct 22, 2025 | 30.92 | 30.94 | 30.89 | 30.93 | 30.82 | 0.03% | 9,457 |
| Oct 21, 2025 | 30.93 | 30.94 | 30.92 | 30.92 | 30.81 | 0.16% | 7,847 |
| Oct 20, 2025 | 30.86 | 30.88 | 30.85 | 30.87 | 30.76 | 0.08% | 7,495 |
| Oct 17, 2025 | 30.82 | 30.84 | 30.81 | 30.84 | 30.73 | -0.11% | 16,410 |
| Oct 16, 2025 | 30.76 | 30.88 | 30.74 | 30.87 | 30.76 | 0.38% | 25,327 |
| Oct 15, 2025 | 30.82 | 30.82 | 30.74 | 30.76 | 30.65 | -0.11% | 6,307 |
| Oct 14, 2025 | 30.74 | 30.79 | 30.74 | 30.79 | 30.68 | 0.20% | 8,019 |
| Oct 13, 2025 | 30.74 | 30.74 | 30.71 | 30.73 | 30.62 | -0.03% | 3,037 |
| Oct 10, 2025 | 30.67 | 30.75 | 30.65 | 30.74 | 30.63 | 0.56% | 10,398 |
| Oct 9, 2025 | 30.57 | 30.57 | 30.55 | 30.57 | 30.46 | -0.03% | 11,405 |
| Oct 8, 2025 | 30.60 | 30.60 | 30.56 | 30.58 | 30.47 | 0.03% | 5,314 |
| Oct 7, 2025 | 30.54 | 30.60 | 30.53 | 30.57 | 30.46 | 0.16% | 5,332 |
| Oct 6, 2025 | 30.52 | 30.56 | 30.51 | 30.52 | 30.41 | -0.16% | 6,229 |
| Oct 3, 2025 | 30.63 | 30.63 | 30.57 | 30.57 | 30.46 | -0.16% | 11,816 |
| Oct 2, 2025 | 30.59 | 30.63 | 30.59 | 30.62 | 30.51 | 0.09% | 1,371 |
| Oct 1, 2025 | 30.62 | 30.62 | 30.56 | 30.59 | 30.48 | -0.09% | 1,355 |
| Sep 30, 2025 | 30.66 | 30.68 | 30.62 | 30.62 | 30.41 | -0.04% | 5,923 |
| Sep 29, 2025 | 30.60 | 30.65 | 30.53 | 30.63 | 30.42 | 0.22% | 43,073 |
| Sep 26, 2025 | 30.57 | 30.59 | 30.55 | 30.56 | 30.35 | - | 4,313 |
| Sep 25, 2025 | 30.55 | 30.56 | 30.54 | 30.56 | 30.35 | -0.08% | 1,513 |
| Sep 24, 2025 | 30.61 | 30.63 | 30.59 | 30.59 | 30.38 | -0.23% | 2,525 |
| Sep 23, 2025 | 30.63 | 30.66 | 30.60 | 30.66 | 30.45 | 0.20% | 6,843 |
| Sep 22, 2025 | 30.61 | 30.62 | 30.60 | 30.60 | 30.39 | -0.11% | 11,014 |
| Sep 19, 2025 | 30.62 | 30.64 | 30.61 | 30.64 | 30.42 | - | 35,169 |
| Sep 18, 2025 | 30.63 | 30.66 | 30.63 | 30.64 | 30.42 | -0.24% | 12,306 |
| Sep 17, 2025 | 30.84 | 30.85 | 30.70 | 30.71 | 30.50 | -0.18% | 5,119 |
| Sep 16, 2025 | 30.76 | 30.78 | 30.76 | 30.77 | 30.55 | 0.09% | 9,267 |
| Sep 15, 2025 | 30.74 | 30.77 | 30.74 | 30.74 | 30.52 | 0.15% | 1,700 |
| Sep 12, 2025 | 30.68 | 30.71 | 30.67 | 30.69 | 30.48 | -0.20% | 5,531 |
| Sep 11, 2025 | 30.77 | 30.79 | 30.75 | 30.75 | 30.54 | 0.13% | 9,256 |
| Sep 10, 2025 | 30.68 | 30.74 | 30.68 | 30.71 | 30.50 | 0.15% | 1,063 |
| Sep 9, 2025 | 30.68 | 30.68 | 30.66 | 30.67 | 30.45 | -0.20% | 7,995 |
| Sep 8, 2025 | 30.69 | 30.73 | 30.68 | 30.73 | 30.51 | 0.31% | 8,545 |
| Sep 5, 2025 | 30.62 | 30.67 | 30.62 | 30.63 | 30.42 | 0.51% | 7,701 |
| Sep 4, 2025 | 30.43 | 30.48 | 30.43 | 30.48 | 30.26 | 0.26% | 2,198 |
| Sep 3, 2025 | 30.40 | 30.42 | 30.39 | 30.40 | 30.18 | 0.31% | 4,548 |
| Sep 2, 2025 | 30.35 | 30.35 | 30.27 | 30.30 | 30.09 | -0.62% | 9,916 |