SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.21
0.00 (0.00%)
Aug 8, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 29.21 | 29.22 | 29.20 | 29.21 | 29.21 | - | 713,708 |
| Aug 7, 2025 | 29.22 | 29.23 | 29.21 | 29.21 | 29.21 | -0.03% | 1,100,517 |
| Aug 6, 2025 | 29.21 | 29.23 | 29.20 | 29.22 | 29.22 | - | 1,238,415 |
| Aug 5, 2025 | 29.21 | 29.23 | 29.20 | 29.22 | 29.22 | -0.03% | 1,170,986 |
| Aug 4, 2025 | 29.23 | 29.23 | 29.20 | 29.23 | 29.23 | 0.03% | 3,413,507 |
| Aug 1, 2025 | 29.18 | 29.23 | 29.18 | 29.22 | 29.22 | 0.17% | 1,289,827 |
| Jul 31, 2025 | 29.17 | 29.19 | 29.17 | 29.17 | 29.07 | -0.03% | 1,271,190 |
| Jul 30, 2025 | 29.19 | 29.22 | 29.17 | 29.18 | 29.08 | -0.07% | 1,501,050 |
| Jul 29, 2025 | 29.18 | 29.21 | 29.18 | 29.20 | 29.10 | 0.10% | 871,242 |
| Jul 28, 2025 | 29.18 | 29.19 | 29.17 | 29.17 | 29.07 | -0.07% | 1,213,584 |
| Jul 25, 2025 | 29.18 | 29.19 | 29.18 | 29.19 | 29.09 | 0.03% | 600,728 |
| Jul 24, 2025 | 29.17 | 29.18 | 29.16 | 29.18 | 29.08 | - | 491,764 |
| Jul 23, 2025 | 29.21 | 29.21 | 29.18 | 29.18 | 29.08 | -0.10% | 1,179,384 |
| Jul 22, 2025 | 29.20 | 29.22 | 29.20 | 29.21 | 29.11 | 0.03% | 1,220,530 |
| Jul 21, 2025 | 29.19 | 29.20 | 29.19 | 29.20 | 29.10 | 0.07% | 1,110,055 |
| Jul 18, 2025 | 29.19 | 29.19 | 29.17 | 29.18 | 29.08 | 0.10% | 999,077 |
| Jul 17, 2025 | 29.16 | 29.17 | 29.14 | 29.15 | 29.05 | -0.07% | 1,011,303 |
| Jul 16, 2025 | 29.13 | 29.17 | 29.13 | 29.17 | 29.07 | 0.17% | 1,840,483 |
| Jul 15, 2025 | 29.15 | 29.15 | 29.12 | 29.12 | 29.02 | -0.07% | 1,707,788 |
| Jul 14, 2025 | 29.15 | 29.16 | 29.14 | 29.14 | 29.04 | - | 554,459 |
| Jul 11, 2025 | 29.15 | 29.15 | 29.13 | 29.14 | 29.04 | -0.03% | 877,938 |
| Jul 10, 2025 | 29.15 | 29.16 | 29.14 | 29.15 | 29.05 | -0.03% | 813,154 |
| Jul 9, 2025 | 29.14 | 29.16 | 29.14 | 29.16 | 29.06 | 0.14% | 511,674 |
| Jul 8, 2025 | 29.12 | 29.13 | 29.11 | 29.12 | 29.02 | - | 625,706 |
| Jul 7, 2025 | 29.14 | 29.14 | 29.12 | 29.12 | 29.02 | -0.07% | 860,181 |
| Jul 3, 2025 | 29.14 | 29.14 | 29.12 | 29.14 | 29.04 | -0.07% | 589,220 |
| Jul 2, 2025 | 29.17 | 29.18 | 29.16 | 29.16 | 29.06 | -0.03% | 983,544 |
| Jul 1, 2025 | 29.19 | 29.19 | 29.16 | 29.17 | 29.07 | -0.41% | 1,433,431 |
| Jun 30, 2025 | 29.29 | 29.30 | 29.28 | 29.29 | 29.10 | 0.07% | 1,360,860 |
| Jun 27, 2025 | 29.27 | 29.29 | 29.27 | 29.27 | 29.08 | -0.07% | 921,580 |
| Jun 26, 2025 | 29.26 | 29.29 | 29.26 | 29.29 | 29.10 | 0.14% | 867,463 |
| Jun 25, 2025 | 29.24 | 29.25 | 29.22 | 29.25 | 29.06 | 0.03% | 1,177,711 |
| Jun 24, 2025 | 29.22 | 29.24 | 29.21 | 29.24 | 29.05 | 0.10% | 658,263 |
| Jun 23, 2025 | 29.19 | 29.24 | 29.19 | 29.21 | 29.02 | 0.10% | 1,019,105 |
| Jun 20, 2025 | 29.15 | 29.19 | 29.15 | 29.18 | 28.99 | 0.10% | 1,122,130 |
| Jun 18, 2025 | 29.15 | 29.18 | 29.15 | 29.15 | 28.96 | 0.03% | 607,988 |
| Jun 17, 2025 | 29.13 | 29.15 | 29.13 | 29.14 | 28.95 | 0.07% | 510,000 |
| Jun 16, 2025 | 29.13 | 29.14 | 29.12 | 29.12 | 28.93 | -0.03% | 2,025,576 |
| Jun 13, 2025 | 29.14 | 29.15 | 29.12 | 29.13 | 28.94 | -0.07% | 771,367 |
| Jun 12, 2025 | 29.15 | 29.16 | 29.14 | 29.15 | 28.96 | 0.10% | 840,461 |
| Jun 11, 2025 | 29.11 | 29.13 | 29.11 | 29.12 | 28.93 | 0.14% | 677,841 |
| Jun 10, 2025 | 29.10 | 29.10 | 29.08 | 29.08 | 28.89 | - | 1,735,677 |
| Jun 9, 2025 | 29.07 | 29.09 | 29.07 | 29.08 | 28.89 | 0.03% | 1,429,799 |
| Jun 6, 2025 | 29.08 | 29.08 | 29.06 | 29.07 | 28.88 | -0.14% | 676,149 |
| Jun 5, 2025 | 29.15 | 29.15 | 29.11 | 29.11 | 28.92 | -0.14% | 649,936 |
| Jun 4, 2025 | 29.12 | 29.15 | 29.11 | 29.15 | 28.96 | 0.21% | 1,534,707 |
| Jun 3, 2025 | 29.11 | 29.11 | 29.08 | 29.09 | 28.90 | - | 630,104 |
| Jun 2, 2025 | 29.11 | 29.12 | 29.09 | 29.09 | 28.90 | -0.41% | 1,616,563 |
| May 30, 2025 | 29.19 | 29.22 | 29.19 | 29.21 | 28.92 | 0.07% | 3,011,410 |
| May 29, 2025 | 29.18 | 29.19 | 29.17 | 29.19 | 28.90 | 0.10% | 746,128 |