SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.31
-0.02 (-0.08%)
Sep 18, 2025, 10:30 AM EDT - Market open
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 29.35 | 29.37 | 29.32 | 29.33 | 29.33 | -0.03% | 1,400,539 |
| Sep 16, 2025 | 29.33 | 29.34 | 29.32 | 29.34 | 29.34 | 0.03% | 640,687 |
| Sep 15, 2025 | 29.32 | 29.33 | 29.32 | 29.33 | 29.33 | 0.10% | 639,451 |
| Sep 12, 2025 | 29.32 | 29.32 | 29.30 | 29.30 | 29.30 | -0.03% | 775,013 |
| Sep 11, 2025 | 29.33 | 29.34 | 29.31 | 29.31 | 29.31 | 0.03% | 530,398 |
| Sep 10, 2025 | 29.32 | 29.32 | 29.30 | 29.30 | 29.30 | - | 1,462,849 |
| Sep 9, 2025 | 29.33 | 29.34 | 29.30 | 29.30 | 29.30 | -0.07% | 5,308,469 |
| Sep 8, 2025 | 29.33 | 29.33 | 29.32 | 29.32 | 29.32 | 0.07% | 637,523 |
| Sep 5, 2025 | 29.33 | 29.34 | 29.30 | 29.30 | 29.30 | 0.17% | 1,077,617 |
| Sep 4, 2025 | 29.25 | 29.26 | 29.25 | 29.25 | 29.25 | 0.03% | 1,047,718 |
| Sep 3, 2025 | 29.22 | 29.25 | 29.22 | 29.24 | 29.24 | 0.07% | 1,156,170 |
| Sep 2, 2025 | 29.21 | 29.23 | 29.21 | 29.22 | 29.22 | -0.41% | 1,826,155 |
| Aug 29, 2025 | 29.32 | 29.34 | 29.32 | 29.34 | 29.24 | 0.07% | 1,550,322 |
| Aug 28, 2025 | 29.30 | 29.32 | 29.30 | 29.32 | 29.22 | 0.03% | 1,696,651 |
| Aug 27, 2025 | 29.30 | 29.32 | 29.29 | 29.31 | 29.21 | 0.03% | 864,489 |
| Aug 26, 2025 | 29.29 | 29.30 | 29.28 | 29.30 | 29.20 | 0.10% | 1,315,249 |
| Aug 25, 2025 | 29.27 | 29.27 | 29.26 | 29.27 | 29.17 | -0.03% | 788,216 |
| Aug 22, 2025 | 29.24 | 29.29 | 29.23 | 29.28 | 29.18 | 0.17% | 731,510 |
| Aug 21, 2025 | 29.25 | 29.25 | 29.22 | 29.23 | 29.13 | -0.03% | 1,275,696 |
| Aug 20, 2025 | 29.25 | 29.26 | 29.24 | 29.24 | 29.14 | - | 803,549 |
| Aug 19, 2025 | 29.23 | 29.24 | 29.23 | 29.24 | 29.14 | 0.07% | 1,635,915 |
| Aug 18, 2025 | 29.24 | 29.24 | 29.22 | 29.22 | 29.12 | - | 692,702 |
| Aug 15, 2025 | 29.25 | 29.25 | 29.22 | 29.22 | 29.12 | - | 955,952 |
| Aug 14, 2025 | 29.24 | 29.24 | 29.22 | 29.22 | 29.12 | -0.14% | 629,756 |
| Aug 13, 2025 | 29.25 | 29.26 | 29.25 | 29.26 | 29.16 | 0.14% | 716,064 |
| Aug 12, 2025 | 29.21 | 29.23 | 29.21 | 29.22 | 29.12 | 0.07% | 1,327,779 |
| Aug 11, 2025 | 29.21 | 29.21 | 29.20 | 29.20 | 29.10 | -0.03% | 1,240,443 |
| Aug 8, 2025 | 29.21 | 29.22 | 29.20 | 29.21 | 29.11 | - | 713,758 |
| Aug 7, 2025 | 29.22 | 29.23 | 29.21 | 29.21 | 29.11 | -0.03% | 1,100,517 |
| Aug 6, 2025 | 29.21 | 29.23 | 29.20 | 29.22 | 29.12 | - | 1,238,415 |
| Aug 5, 2025 | 29.21 | 29.23 | 29.20 | 29.22 | 29.12 | -0.03% | 1,170,986 |
| Aug 4, 2025 | 29.23 | 29.23 | 29.20 | 29.23 | 29.13 | 0.03% | 3,413,507 |
| Aug 1, 2025 | 29.18 | 29.23 | 29.18 | 29.22 | 29.12 | 0.17% | 1,289,827 |
| Jul 31, 2025 | 29.17 | 29.19 | 29.17 | 29.17 | 28.98 | -0.03% | 1,271,190 |
| Jul 30, 2025 | 29.19 | 29.22 | 29.17 | 29.18 | 28.99 | -0.07% | 1,501,050 |
| Jul 29, 2025 | 29.18 | 29.21 | 29.18 | 29.20 | 29.01 | 0.10% | 871,242 |
| Jul 28, 2025 | 29.18 | 29.19 | 29.17 | 29.17 | 28.98 | -0.07% | 1,213,584 |
| Jul 25, 2025 | 29.18 | 29.19 | 29.18 | 29.19 | 29.00 | 0.03% | 600,728 |
| Jul 24, 2025 | 29.17 | 29.18 | 29.16 | 29.18 | 28.99 | - | 491,764 |
| Jul 23, 2025 | 29.21 | 29.21 | 29.18 | 29.18 | 28.99 | -0.10% | 1,179,384 |
| Jul 22, 2025 | 29.20 | 29.22 | 29.20 | 29.21 | 29.02 | 0.03% | 1,220,530 |
| Jul 21, 2025 | 29.19 | 29.20 | 29.19 | 29.20 | 29.01 | 0.07% | 1,110,055 |
| Jul 18, 2025 | 29.19 | 29.19 | 29.17 | 29.18 | 28.99 | 0.10% | 999,077 |
| Jul 17, 2025 | 29.16 | 29.17 | 29.14 | 29.15 | 28.96 | -0.07% | 1,011,303 |
| Jul 16, 2025 | 29.13 | 29.17 | 29.13 | 29.17 | 28.98 | 0.17% | 1,840,483 |
| Jul 15, 2025 | 29.15 | 29.15 | 29.12 | 29.12 | 28.93 | -0.07% | 1,707,788 |
| Jul 14, 2025 | 29.15 | 29.16 | 29.14 | 29.14 | 28.95 | - | 554,459 |
| Jul 11, 2025 | 29.15 | 29.15 | 29.13 | 29.14 | 28.95 | -0.03% | 877,938 |
| Jul 10, 2025 | 29.15 | 29.16 | 29.14 | 29.15 | 28.96 | -0.03% | 813,154 |
| Jul 9, 2025 | 29.14 | 29.16 | 29.14 | 29.16 | 28.97 | 0.14% | 511,674 |