SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.38
0.00 (0.00%)
Oct 29, 2025, 11:05 AM EDT - Market open
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 29.37 | 29.38 | 29.37 | 29.37 | - | -0.03% | 141,287 |
| Oct 28, 2025 | 29.37 | 29.38 | 29.36 | 29.38 | 29.38 | 0.03% | 726,634 |
| Oct 27, 2025 | 29.36 | 29.37 | 29.36 | 29.37 | 29.37 | -0.03% | 919,749 |
| Oct 24, 2025 | 29.39 | 29.39 | 29.36 | 29.38 | 29.38 | 0.03% | 1,073,593 |
| Oct 23, 2025 | 29.38 | 29.38 | 29.36 | 29.37 | 29.37 | -0.07% | 599,250 |
| Oct 22, 2025 | 29.38 | 29.39 | 29.37 | 29.39 | 29.39 | 0.03% | 946,711 |
| Oct 21, 2025 | 29.38 | 29.38 | 29.37 | 29.38 | 29.38 | 0.07% | 680,943 |
| Oct 20, 2025 | 29.37 | 29.37 | 29.36 | 29.36 | 29.36 | -0.03% | 895,195 |
| Oct 17, 2025 | 29.37 | 29.38 | 29.36 | 29.37 | 29.37 | -0.03% | 819,169 |
| Oct 16, 2025 | 29.33 | 29.38 | 29.33 | 29.38 | 29.38 | 0.14% | 922,811 |
| Oct 15, 2025 | 29.33 | 29.34 | 29.32 | 29.34 | 29.34 | -0.03% | 1,097,626 |
| Oct 14, 2025 | 29.33 | 29.35 | 29.33 | 29.35 | 29.35 | 0.10% | 767,711 |
| Oct 13, 2025 | 29.31 | 29.33 | 29.31 | 29.32 | 29.32 | - | 1,036,320 |
| Oct 10, 2025 | 29.29 | 29.32 | 29.28 | 29.32 | 29.32 | 0.17% | 3,736,098 |
| Oct 9, 2025 | 29.26 | 29.27 | 29.26 | 29.27 | 29.27 | - | 953,377 |
| Oct 8, 2025 | 29.28 | 29.28 | 29.26 | 29.27 | 29.27 | -0.03% | 527,861 |
| Oct 7, 2025 | 29.25 | 29.28 | 29.25 | 29.28 | 29.28 | 0.07% | 5,634,140 |
| Oct 6, 2025 | 29.25 | 29.26 | 29.25 | 29.26 | 29.26 | -0.03% | 865,803 |
| Oct 3, 2025 | 29.28 | 29.28 | 29.26 | 29.27 | 29.27 | 0.03% | 913,526 |
| Oct 2, 2025 | 29.25 | 29.27 | 29.25 | 29.26 | 29.26 | - | 574,883 |
| Oct 1, 2025 | 29.27 | 29.27 | 29.25 | 29.26 | 29.26 | -0.20% | 869,102 |
| Sep 30, 2025 | 29.33 | 29.34 | 29.32 | 29.32 | 29.23 | 0.03% | 1,427,692 |
| Sep 29, 2025 | 29.31 | 29.32 | 29.30 | 29.31 | 29.22 | 0.07% | 1,383,574 |
| Sep 26, 2025 | 29.29 | 29.30 | 29.28 | 29.29 | 29.20 | 0.03% | 2,779,704 |
| Sep 25, 2025 | 29.28 | 29.29 | 29.28 | 29.28 | 29.19 | -0.14% | 986,131 |
| Sep 24, 2025 | 29.33 | 29.33 | 29.30 | 29.32 | 29.23 | -0.03% | 853,763 |
| Sep 23, 2025 | 29.32 | 29.33 | 29.31 | 29.33 | 29.24 | 0.03% | 1,008,035 |
| Sep 22, 2025 | 29.33 | 29.33 | 29.31 | 29.32 | 29.23 | - | 909,387 |
| Sep 19, 2025 | 29.33 | 29.33 | 29.32 | 29.32 | 29.23 | 0.03% | 479,720 |
| Sep 18, 2025 | 29.31 | 29.32 | 29.30 | 29.31 | 29.22 | -0.07% | 1,132,648 |
| Sep 17, 2025 | 29.35 | 29.37 | 29.32 | 29.33 | 29.24 | -0.03% | 1,400,639 |
| Sep 16, 2025 | 29.33 | 29.34 | 29.32 | 29.34 | 29.25 | 0.03% | 640,687 |
| Sep 15, 2025 | 29.32 | 29.33 | 29.32 | 29.33 | 29.24 | 0.10% | 639,451 |
| Sep 12, 2025 | 29.32 | 29.32 | 29.30 | 29.30 | 29.21 | -0.03% | 775,013 |
| Sep 11, 2025 | 29.33 | 29.34 | 29.31 | 29.31 | 29.22 | 0.03% | 530,398 |
| Sep 10, 2025 | 29.32 | 29.32 | 29.30 | 29.30 | 29.21 | - | 1,462,849 |
| Sep 9, 2025 | 29.33 | 29.34 | 29.30 | 29.30 | 29.21 | -0.07% | 5,308,469 |
| Sep 8, 2025 | 29.33 | 29.33 | 29.32 | 29.32 | 29.23 | 0.07% | 637,523 |
| Sep 5, 2025 | 29.33 | 29.34 | 29.30 | 29.30 | 29.21 | 0.17% | 1,077,617 |
| Sep 4, 2025 | 29.25 | 29.26 | 29.25 | 29.25 | 29.16 | 0.03% | 1,047,718 |
| Sep 3, 2025 | 29.22 | 29.25 | 29.22 | 29.24 | 29.15 | 0.07% | 1,156,170 |
| Sep 2, 2025 | 29.21 | 29.23 | 29.21 | 29.22 | 29.13 | -0.41% | 1,826,155 |
| Aug 29, 2025 | 29.32 | 29.34 | 29.32 | 29.34 | 29.15 | 0.07% | 1,550,322 |
| Aug 28, 2025 | 29.30 | 29.32 | 29.30 | 29.32 | 29.13 | 0.03% | 1,696,651 |
| Aug 27, 2025 | 29.30 | 29.32 | 29.29 | 29.31 | 29.12 | 0.03% | 864,489 |
| Aug 26, 2025 | 29.29 | 29.30 | 29.28 | 29.30 | 29.11 | 0.10% | 1,315,249 |
| Aug 25, 2025 | 29.27 | 29.27 | 29.26 | 29.27 | 29.08 | -0.03% | 788,216 |
| Aug 22, 2025 | 29.24 | 29.29 | 29.23 | 29.28 | 29.09 | 0.17% | 731,510 |
| Aug 21, 2025 | 29.25 | 29.25 | 29.22 | 29.23 | 29.04 | -0.03% | 1,275,696 |
| Aug 20, 2025 | 29.25 | 29.26 | 29.24 | 29.24 | 29.05 | - | 803,549 |