SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.29
+0.02 (0.07%)
Nov 18, 2025, 12:32 PM EST - Market open
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 29.30 | 29.31 | 29.30 | 29.30 | - | 0.10% | 94,009 |
| Nov 17, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 29.27 | 0.03% | 589,046 |
| Nov 14, 2025 | 29.30 | 29.30 | 29.26 | 29.26 | 29.26 | -0.03% | 1,108,385 |
| Nov 13, 2025 | 29.27 | 29.28 | 29.26 | 29.27 | 29.27 | -0.03% | 1,179,279 |
| Nov 12, 2025 | 29.28 | 29.29 | 29.28 | 29.28 | 29.28 | - | 618,726 |
| Nov 11, 2025 | 29.28 | 29.29 | 29.28 | 29.28 | 29.28 | 0.07% | 684,151 |
| Nov 10, 2025 | 29.27 | 29.28 | 29.26 | 29.26 | 29.26 | -0.07% | 1,585,989 |
| Nov 7, 2025 | 29.27 | 29.29 | 29.26 | 29.28 | 29.28 | 0.03% | 962,741 |
| Nov 6, 2025 | 29.26 | 29.27 | 29.25 | 29.27 | 29.27 | 0.17% | 793,073 |
| Nov 5, 2025 | 29.25 | 29.25 | 29.22 | 29.22 | 29.22 | -0.10% | 1,074,570 |
| Nov 4, 2025 | 29.25 | 29.26 | 29.25 | 29.25 | 29.25 | 0.03% | 699,162 |
| Nov 3, 2025 | 29.24 | 29.24 | 29.23 | 29.24 | 29.24 | -0.31% | 1,254,563 |
| Oct 31, 2025 | 29.32 | 29.34 | 29.32 | 29.33 | 29.23 | 0.07% | 879,027 |
| Oct 30, 2025 | 29.30 | 29.33 | 29.30 | 29.31 | 29.21 | - | 975,159 |
| Oct 29, 2025 | 29.37 | 29.38 | 29.31 | 29.31 | 29.21 | -0.24% | 1,008,227 |
| Oct 28, 2025 | 29.37 | 29.38 | 29.36 | 29.38 | 29.28 | 0.03% | 726,634 |
| Oct 27, 2025 | 29.36 | 29.37 | 29.36 | 29.37 | 29.27 | -0.03% | 919,749 |
| Oct 24, 2025 | 29.39 | 29.39 | 29.36 | 29.38 | 29.28 | 0.03% | 1,073,593 |
| Oct 23, 2025 | 29.38 | 29.38 | 29.36 | 29.37 | 29.27 | -0.07% | 599,250 |
| Oct 22, 2025 | 29.38 | 29.39 | 29.37 | 29.39 | 29.29 | 0.03% | 946,711 |
| Oct 21, 2025 | 29.38 | 29.38 | 29.37 | 29.38 | 29.28 | 0.07% | 680,943 |
| Oct 20, 2025 | 29.37 | 29.37 | 29.36 | 29.36 | 29.26 | -0.03% | 895,195 |
| Oct 17, 2025 | 29.37 | 29.38 | 29.36 | 29.37 | 29.27 | -0.03% | 819,169 |
| Oct 16, 2025 | 29.33 | 29.38 | 29.33 | 29.38 | 29.28 | 0.14% | 922,811 |
| Oct 15, 2025 | 29.33 | 29.34 | 29.32 | 29.34 | 29.24 | -0.03% | 1,097,626 |
| Oct 14, 2025 | 29.33 | 29.35 | 29.33 | 29.35 | 29.25 | 0.10% | 767,711 |
| Oct 13, 2025 | 29.31 | 29.33 | 29.31 | 29.32 | 29.22 | - | 1,036,320 |
| Oct 10, 2025 | 29.29 | 29.32 | 29.28 | 29.32 | 29.22 | 0.17% | 3,736,098 |
| Oct 9, 2025 | 29.26 | 29.27 | 29.26 | 29.27 | 29.17 | - | 953,377 |
| Oct 8, 2025 | 29.28 | 29.28 | 29.26 | 29.27 | 29.17 | -0.03% | 527,861 |
| Oct 7, 2025 | 29.25 | 29.28 | 29.25 | 29.28 | 29.18 | 0.07% | 5,634,140 |
| Oct 6, 2025 | 29.25 | 29.26 | 29.25 | 29.26 | 29.16 | -0.03% | 865,803 |
| Oct 3, 2025 | 29.28 | 29.28 | 29.26 | 29.27 | 29.17 | 0.03% | 913,526 |
| Oct 2, 2025 | 29.25 | 29.27 | 29.25 | 29.26 | 29.16 | - | 574,883 |
| Oct 1, 2025 | 29.27 | 29.27 | 29.25 | 29.26 | 29.16 | -0.20% | 869,102 |
| Sep 30, 2025 | 29.33 | 29.34 | 29.32 | 29.32 | 29.13 | 0.03% | 1,427,692 |
| Sep 29, 2025 | 29.31 | 29.32 | 29.30 | 29.31 | 29.12 | 0.07% | 1,383,574 |
| Sep 26, 2025 | 29.29 | 29.30 | 29.28 | 29.29 | 29.10 | 0.03% | 2,779,704 |
| Sep 25, 2025 | 29.28 | 29.29 | 29.28 | 29.28 | 29.09 | -0.14% | 986,131 |
| Sep 24, 2025 | 29.33 | 29.33 | 29.30 | 29.32 | 29.13 | -0.03% | 853,763 |
| Sep 23, 2025 | 29.32 | 29.33 | 29.31 | 29.33 | 29.14 | 0.03% | 1,008,035 |
| Sep 22, 2025 | 29.33 | 29.33 | 29.31 | 29.32 | 29.13 | - | 909,387 |
| Sep 19, 2025 | 29.33 | 29.33 | 29.32 | 29.32 | 29.13 | 0.03% | 479,720 |
| Sep 18, 2025 | 29.31 | 29.32 | 29.30 | 29.31 | 29.12 | -0.07% | 1,132,648 |
| Sep 17, 2025 | 29.35 | 29.37 | 29.32 | 29.33 | 29.14 | -0.03% | 1,400,639 |
| Sep 16, 2025 | 29.33 | 29.34 | 29.32 | 29.34 | 29.15 | 0.03% | 640,687 |
| Sep 15, 2025 | 29.32 | 29.33 | 29.32 | 29.33 | 29.14 | 0.10% | 639,451 |
| Sep 12, 2025 | 29.32 | 29.32 | 29.30 | 29.30 | 29.11 | -0.03% | 775,013 |
| Sep 11, 2025 | 29.33 | 29.34 | 29.31 | 29.31 | 29.12 | 0.03% | 530,398 |
| Sep 10, 2025 | 29.32 | 29.32 | 29.30 | 29.30 | 29.11 | - | 1,462,849 |