State Street SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.28
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 29.28 | 29.29 | 29.27 | 29.28 | 29.28 | - | 2,122,625 |
| Dec 30, 2025 | 29.27 | 29.28 | 29.27 | 29.28 | 29.28 | 0.02% | 719,420 |
| Dec 29, 2025 | 29.27 | 29.28 | 29.26 | 29.28 | 29.28 | 0.09% | 770,708 |
| Dec 26, 2025 | 29.25 | 29.26 | 29.25 | 29.25 | 29.25 | 0.07% | 981,961 |
| Dec 24, 2025 | 29.22 | 29.24 | 29.22 | 29.23 | 29.23 | 0.03% | 416,660 |
| Dec 23, 2025 | 29.22 | 29.22 | 29.21 | 29.22 | 29.22 | -0.07% | 903,926 |
| Dec 22, 2025 | 29.24 | 29.24 | 29.23 | 29.24 | 29.24 | - | 1,621,252 |
| Dec 19, 2025 | 29.24 | 29.25 | 29.23 | 29.24 | 29.24 | -0.03% | 855,975 |
| Dec 18, 2025 | 29.25 | 29.25 | 29.23 | 29.25 | 29.25 | -0.27% | 868,566 |
| Dec 17, 2025 | 29.31 | 29.33 | 29.31 | 29.33 | 29.23 | 0.03% | 685,562 |
| Dec 16, 2025 | 29.30 | 29.34 | 29.30 | 29.32 | 29.22 | 0.03% | 809,733 |
| Dec 15, 2025 | 29.31 | 29.31 | 29.30 | 29.31 | 29.21 | 0.07% | 686,691 |
| Dec 12, 2025 | 29.28 | 29.29 | 29.28 | 29.29 | 29.19 | 0.03% | 1,320,261 |
| Dec 11, 2025 | 29.29 | 29.30 | 29.28 | 29.28 | 29.18 | - | 1,066,981 |
| Dec 10, 2025 | 29.23 | 29.28 | 29.23 | 29.28 | 29.18 | 0.17% | 652,322 |
| Dec 9, 2025 | 29.26 | 29.26 | 29.23 | 29.23 | 29.14 | -0.03% | 1,405,979 |
| Dec 8, 2025 | 29.25 | 29.25 | 29.23 | 29.24 | 29.15 | -0.07% | 940,572 |
| Dec 5, 2025 | 29.26 | 29.27 | 29.25 | 29.26 | 29.17 | - | 1,207,447 |
| Dec 4, 2025 | 29.28 | 29.28 | 29.26 | 29.26 | 29.17 | -0.07% | 774,529 |
| Dec 3, 2025 | 29.28 | 29.29 | 29.27 | 29.28 | 29.18 | 0.03% | 879,603 |
| Dec 2, 2025 | 29.26 | 29.27 | 29.25 | 29.27 | 29.17 | 0.07% | 1,274,273 |
| Dec 1, 2025 | 29.26 | 29.26 | 29.25 | 29.25 | 29.16 | -0.41% | 1,015,456 |
| Nov 28, 2025 | 29.38 | 29.38 | 29.36 | 29.37 | 29.18 | 0.03% | 856,440 |
| Nov 26, 2025 | 29.37 | 29.37 | 29.35 | 29.36 | 29.17 | -0.03% | 1,000,497 |
| Nov 25, 2025 | 29.36 | 29.37 | 29.35 | 29.37 | 29.18 | 0.07% | 1,164,810 |
| Nov 24, 2025 | 29.35 | 29.35 | 29.34 | 29.35 | 29.16 | - | 1,079,554 |
| Nov 21, 2025 | 29.34 | 29.35 | 29.33 | 29.35 | 29.16 | 0.14% | 829,253 |
| Nov 20, 2025 | 29.30 | 29.32 | 29.30 | 29.31 | 29.12 | 0.07% | 546,789 |
| Nov 19, 2025 | 29.30 | 29.31 | 29.28 | 29.29 | 29.10 | -0.03% | 734,054 |
| Nov 18, 2025 | 29.30 | 29.31 | 29.28 | 29.30 | 29.11 | 0.10% | 1,539,066 |
| Nov 17, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 29.08 | 0.03% | 589,046 |
| Nov 14, 2025 | 29.30 | 29.30 | 29.26 | 29.26 | 29.07 | -0.03% | 1,108,385 |
| Nov 13, 2025 | 29.27 | 29.28 | 29.26 | 29.27 | 29.08 | -0.03% | 1,179,279 |
| Nov 12, 2025 | 29.28 | 29.29 | 29.28 | 29.28 | 29.09 | - | 618,726 |
| Nov 11, 2025 | 29.28 | 29.29 | 29.28 | 29.28 | 29.09 | 0.07% | 684,151 |
| Nov 10, 2025 | 29.27 | 29.28 | 29.26 | 29.26 | 29.07 | -0.07% | 1,585,989 |
| Nov 7, 2025 | 29.27 | 29.29 | 29.26 | 29.28 | 29.09 | 0.03% | 962,741 |
| Nov 6, 2025 | 29.26 | 29.27 | 29.25 | 29.27 | 29.08 | 0.17% | 793,073 |
| Nov 5, 2025 | 29.25 | 29.25 | 29.22 | 29.22 | 29.03 | -0.10% | 1,074,570 |
| Nov 4, 2025 | 29.25 | 29.26 | 29.25 | 29.25 | 29.06 | 0.03% | 699,162 |
| Nov 3, 2025 | 29.24 | 29.24 | 29.23 | 29.24 | 29.05 | -0.31% | 1,254,563 |
| Oct 31, 2025 | 29.32 | 29.34 | 29.32 | 29.33 | 29.05 | 0.07% | 879,027 |
| Oct 30, 2025 | 29.30 | 29.33 | 29.30 | 29.31 | 29.03 | - | 975,159 |
| Oct 29, 2025 | 29.37 | 29.38 | 29.31 | 29.31 | 29.03 | -0.24% | 1,008,227 |
| Oct 28, 2025 | 29.37 | 29.38 | 29.36 | 29.38 | 29.10 | 0.03% | 726,634 |
| Oct 27, 2025 | 29.36 | 29.37 | 29.36 | 29.37 | 29.09 | -0.03% | 919,749 |
| Oct 24, 2025 | 29.39 | 29.39 | 29.36 | 29.38 | 29.10 | 0.03% | 1,073,593 |
| Oct 23, 2025 | 29.38 | 29.38 | 29.36 | 29.37 | 29.09 | -0.07% | 599,250 |
| Oct 22, 2025 | 29.38 | 29.39 | 29.37 | 29.39 | 29.11 | 0.03% | 946,711 |
| Oct 21, 2025 | 29.38 | 29.38 | 29.37 | 29.38 | 29.10 | 0.07% | 680,943 |