SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.22
-0.02 (-0.07%)
May 2, 2025, 8:30 AM EDT - Market open
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 29.31 | 29.31 | 29.21 | 29.24 | 29.24 | -0.48% | 4,186,621 |
| Apr 30, 2025 | 29.36 | 29.39 | 29.35 | 29.38 | 29.28 | 0.14% | 1,301,860 |
| Apr 29, 2025 | 29.32 | 29.35 | 29.32 | 29.34 | 29.24 | 0.07% | 1,180,856 |
| Apr 28, 2025 | 29.29 | 29.33 | 29.28 | 29.32 | 29.22 | 0.14% | 3,646,034 |
| Apr 25, 2025 | 29.26 | 29.29 | 29.26 | 29.28 | 29.18 | 0.10% | 1,610,077 |
| Apr 24, 2025 | 29.26 | 29.26 | 29.24 | 29.25 | 29.15 | 0.07% | 2,060,425 |
| Apr 23, 2025 | 29.26 | 29.27 | 29.21 | 29.23 | 29.13 | -0.03% | 2,410,535 |
| Apr 22, 2025 | 29.27 | 29.27 | 29.24 | 29.24 | 29.14 | -0.14% | 761,827 |
| Apr 21, 2025 | 29.27 | 29.30 | 29.26 | 29.28 | 29.18 | 0.10% | 857,743 |
| Apr 17, 2025 | 29.25 | 29.27 | 29.24 | 29.25 | 29.15 | -0.03% | 1,928,426 |
| Apr 16, 2025 | 29.24 | 29.26 | 29.22 | 29.26 | 29.16 | 0.10% | 1,387,826 |
| Apr 15, 2025 | 29.21 | 29.23 | 29.20 | 29.23 | 29.13 | 0.07% | 12,005,550 |
| Apr 14, 2025 | 29.17 | 29.22 | 29.16 | 29.21 | 29.11 | 0.17% | 13,541,130 |
| Apr 11, 2025 | 29.18 | 29.18 | 29.13 | 29.16 | 29.06 | -0.14% | 4,393,123 |
| Apr 10, 2025 | 29.19 | 29.23 | 29.18 | 29.20 | 29.10 | 0.10% | 3,855,044 |
| Apr 9, 2025 | 29.24 | 29.27 | 29.09 | 29.17 | 29.07 | -0.31% | 1,829,916 |
| Apr 8, 2025 | 29.18 | 29.28 | 29.18 | 29.26 | 29.16 | 0.14% | 2,236,354 |
| Apr 7, 2025 | 29.31 | 29.32 | 29.21 | 29.22 | 29.12 | -0.20% | 6,717,223 |
| Apr 4, 2025 | 29.33 | 29.37 | 29.26 | 29.28 | 29.18 | 0.14% | 5,777,838 |
| Apr 3, 2025 | 29.23 | 29.27 | 29.23 | 29.24 | 29.14 | 0.34% | 1,064,666 |
| Apr 2, 2025 | 29.18 | 29.18 | 29.13 | 29.14 | 29.04 | -0.03% | 2,163,965 |
| Apr 1, 2025 | 29.15 | 29.17 | 29.14 | 29.15 | 29.05 | -0.31% | 2,025,698 |
| Mar 31, 2025 | 29.25 | 29.26 | 29.23 | 29.24 | 29.04 | 0.07% | 2,354,797 |
| Mar 28, 2025 | 29.20 | 29.23 | 29.19 | 29.22 | 29.02 | 0.17% | 1,280,052 |
| Mar 27, 2025 | 29.17 | 29.18 | 29.16 | 29.17 | 28.97 | - | 873,637 |
| Mar 26, 2025 | 29.16 | 29.18 | 29.15 | 29.17 | 28.97 | - | 805,542 |
| Mar 25, 2025 | 29.16 | 29.18 | 29.15 | 29.17 | 28.97 | 0.07% | 944,904 |
| Mar 24, 2025 | 29.17 | 29.18 | 29.15 | 29.15 | 28.95 | -0.14% | 1,229,963 |
| Mar 21, 2025 | 29.21 | 29.21 | 29.19 | 29.19 | 28.99 | 0.03% | 534,046 |
| Mar 20, 2025 | 29.20 | 29.20 | 29.17 | 29.18 | 28.98 | 0.03% | 594,457 |
| Mar 19, 2025 | 29.12 | 29.17 | 29.11 | 29.17 | 28.97 | 0.10% | 1,380,660 |
| Mar 18, 2025 | 29.13 | 29.14 | 29.12 | 29.14 | 28.94 | 0.07% | 4,078,511 |
| Mar 17, 2025 | 29.14 | 29.15 | 29.11 | 29.12 | 28.92 | -0.07% | 1,322,978 |
| Mar 14, 2025 | 29.16 | 29.16 | 29.13 | 29.14 | 28.94 | -0.10% | 1,148,274 |
| Mar 13, 2025 | 29.12 | 29.17 | 29.12 | 29.17 | 28.97 | 0.10% | 1,435,159 |
| Mar 12, 2025 | 29.13 | 29.16 | 29.12 | 29.14 | 28.94 | -0.03% | 708,309 |
| Mar 11, 2025 | 29.18 | 29.20 | 29.15 | 29.15 | 28.95 | -0.07% | 1,941,957 |
| Mar 10, 2025 | 29.16 | 29.19 | 29.15 | 29.17 | 28.97 | 0.21% | 3,873,892 |
| Mar 7, 2025 | 29.16 | 29.17 | 29.10 | 29.11 | 28.91 | -0.07% | 1,060,575 |
| Mar 6, 2025 | 29.12 | 29.14 | 29.10 | 29.13 | 28.93 | 0.10% | 1,489,666 |
| Mar 5, 2025 | 29.16 | 29.16 | 29.10 | 29.10 | 28.90 | -0.17% | 1,196,520 |
| Mar 4, 2025 | 29.17 | 29.19 | 29.13 | 29.15 | 28.95 | 0.07% | 2,106,569 |
| Mar 3, 2025 | 29.09 | 29.14 | 29.07 | 29.13 | 28.93 | -0.24% | 2,766,256 |
| Feb 28, 2025 | 29.17 | 29.21 | 29.16 | 29.20 | 28.91 | 0.14% | 1,330,287 |
| Feb 27, 2025 | 29.14 | 29.16 | 29.13 | 29.16 | 28.87 | 0.03% | 1,463,346 |
| Feb 26, 2025 | 29.13 | 29.15 | 29.12 | 29.15 | 28.86 | 0.10% | 1,655,830 |
| Feb 25, 2025 | 29.13 | 29.14 | 29.12 | 29.12 | 28.83 | 0.14% | 925,385 |
| Feb 24, 2025 | 29.06 | 29.10 | 29.06 | 29.08 | 28.79 | - | 591,449 |
| Feb 21, 2025 | 29.04 | 29.08 | 29.03 | 29.08 | 28.79 | 0.21% | 1,741,793 |
| Feb 20, 2025 | 29.02 | 29.04 | 29.02 | 29.02 | 28.73 | 0.03% | 918,305 |