SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.38
0.00 (0.00%)
Oct 29, 2025, 11:05 AM EDT - Market open

SPTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202529.3729.3829.3729.37--0.03%141,287
Oct 28, 202529.3729.3829.3629.3829.380.03%726,634
Oct 27, 202529.3629.3729.3629.3729.37-0.03%919,749
Oct 24, 202529.3929.3929.3629.3829.380.03%1,073,593
Oct 23, 202529.3829.3829.3629.3729.37-0.07%599,250
Oct 22, 202529.3829.3929.3729.3929.390.03%946,711
Oct 21, 202529.3829.3829.3729.3829.380.07%680,943
Oct 20, 202529.3729.3729.3629.3629.36-0.03%895,195
Oct 17, 202529.3729.3829.3629.3729.37-0.03%819,169
Oct 16, 202529.3329.3829.3329.3829.380.14%922,811
Oct 15, 202529.3329.3429.3229.3429.34-0.03%1,097,626
Oct 14, 202529.3329.3529.3329.3529.350.10%767,711
Oct 13, 202529.3129.3329.3129.3229.32-1,036,320
Oct 10, 202529.2929.3229.2829.3229.320.17%3,736,098
Oct 9, 202529.2629.2729.2629.2729.27-953,377
Oct 8, 202529.2829.2829.2629.2729.27-0.03%527,861
Oct 7, 202529.2529.2829.2529.2829.280.07%5,634,140
Oct 6, 202529.2529.2629.2529.2629.26-0.03%865,803
Oct 3, 202529.2829.2829.2629.2729.270.03%913,526
Oct 2, 202529.2529.2729.2529.2629.26-574,883
Oct 1, 202529.2729.2729.2529.2629.26-0.20%869,102
Sep 30, 202529.3329.3429.3229.3229.230.03%1,427,692
Sep 29, 202529.3129.3229.3029.3129.220.07%1,383,574
Sep 26, 202529.2929.3029.2829.2929.200.03%2,779,704
Sep 25, 202529.2829.2929.2829.2829.19-0.14%986,131
Sep 24, 202529.3329.3329.3029.3229.23-0.03%853,763
Sep 23, 202529.3229.3329.3129.3329.240.03%1,008,035
Sep 22, 202529.3329.3329.3129.3229.23-909,387
Sep 19, 202529.3329.3329.3229.3229.230.03%479,720
Sep 18, 202529.3129.3229.3029.3129.22-0.07%1,132,648
Sep 17, 202529.3529.3729.3229.3329.24-0.03%1,400,639
Sep 16, 202529.3329.3429.3229.3429.250.03%640,687
Sep 15, 202529.3229.3329.3229.3329.240.10%639,451
Sep 12, 202529.3229.3229.3029.3029.21-0.03%775,013
Sep 11, 202529.3329.3429.3129.3129.220.03%530,398
Sep 10, 202529.3229.3229.3029.3029.21-1,462,849
Sep 9, 202529.3329.3429.3029.3029.21-0.07%5,308,469
Sep 8, 202529.3329.3329.3229.3229.230.07%637,523
Sep 5, 202529.3329.3429.3029.3029.210.17%1,077,617
Sep 4, 202529.2529.2629.2529.2529.160.03%1,047,718
Sep 3, 202529.2229.2529.2229.2429.150.07%1,156,170
Sep 2, 202529.2129.2329.2129.2229.13-0.41%1,826,155
Aug 29, 202529.3229.3429.3229.3429.150.07%1,550,322
Aug 28, 202529.3029.3229.3029.3229.130.03%1,696,651
Aug 27, 202529.3029.3229.2929.3129.120.03%864,489
Aug 26, 202529.2929.3029.2829.3029.110.10%1,315,249
Aug 25, 202529.2729.2729.2629.2729.08-0.03%788,216
Aug 22, 202529.2429.2929.2329.2829.090.17%731,510
Aug 21, 202529.2529.2529.2229.2329.04-0.03%1,275,696
Aug 20, 202529.2529.2629.2429.2429.05-803,549