SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.27
-0.01 (-0.03%)
At close: Oct 8, 2025, 4:00 PM EDT
29.27
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.28 | 29.28 | 29.26 | 29.27 | - | -0.04% | 382,110 |
| 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 |
| Aug 19, 2025 | 29.23 | 29.24 | 29.23 | 29.24 | 29.05 | 0.07% | 1,635,915 |
| Aug 18, 2025 | 29.24 | 29.24 | 29.22 | 29.22 | 29.03 | - | 692,702 |
| Aug 15, 2025 | 29.25 | 29.25 | 29.22 | 29.22 | 29.03 | - | 955,952 |
| Aug 14, 2025 | 29.24 | 29.24 | 29.22 | 29.22 | 29.03 | -0.14% | 629,756 |
| Aug 13, 2025 | 29.25 | 29.26 | 29.25 | 29.26 | 29.07 | 0.14% | 716,064 |
| Aug 12, 2025 | 29.21 | 29.23 | 29.21 | 29.22 | 29.03 | 0.07% | 1,327,779 |
| Aug 11, 2025 | 29.21 | 29.21 | 29.20 | 29.20 | 29.01 | -0.03% | 1,240,443 |
| Aug 8, 2025 | 29.21 | 29.22 | 29.20 | 29.21 | 29.02 | - | 713,758 |
| Aug 7, 2025 | 29.22 | 29.23 | 29.21 | 29.21 | 29.02 | -0.03% | 1,100,517 |
| Aug 6, 2025 | 29.21 | 29.23 | 29.20 | 29.22 | 29.03 | - | 1,238,415 |
| Aug 5, 2025 | 29.21 | 29.23 | 29.20 | 29.22 | 29.03 | -0.03% | 1,170,986 |
| Aug 4, 2025 | 29.23 | 29.23 | 29.20 | 29.23 | 29.04 | 0.03% | 3,413,507 |
| Aug 1, 2025 | 29.18 | 29.23 | 29.18 | 29.22 | 29.03 | 0.17% | 1,289,827 |
| Jul 31, 2025 | 29.17 | 29.19 | 29.17 | 29.17 | 28.88 | -0.03% | 1,271,190 |
| Jul 30, 2025 | 29.19 | 29.22 | 29.17 | 29.18 | 28.89 | -0.07% | 1,501,050 |