SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.15
+0.03 (0.10%)
Jul 16, 2025, 11:55 AM - Market open
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 29.13 | 29.15 | 29.13 | 29.16 | - | 0.14% | 201,265 |
| Jul 15, 2025 | 29.15 | 29.15 | 29.12 | 29.12 | 29.12 | -0.07% | 1,707,788 |
| Jul 14, 2025 | 29.15 | 29.16 | 29.14 | 29.14 | 29.14 | - | 554,459 |
| Jul 11, 2025 | 29.15 | 29.15 | 29.13 | 29.14 | 29.14 | -0.03% | 877,938 |
| Jul 10, 2025 | 29.15 | 29.16 | 29.14 | 29.15 | 29.15 | -0.03% | 813,154 |
| Jul 9, 2025 | 29.14 | 29.16 | 29.14 | 29.16 | 29.16 | 0.14% | 511,674 |
| Jul 8, 2025 | 29.12 | 29.13 | 29.11 | 29.12 | 29.12 | - | 625,706 |
| Jul 7, 2025 | 29.14 | 29.14 | 29.12 | 29.12 | 29.12 | -0.07% | 860,181 |
| Jul 3, 2025 | 29.14 | 29.14 | 29.12 | 29.14 | 29.14 | -0.07% | 589,220 |
| Jul 2, 2025 | 29.17 | 29.18 | 29.16 | 29.16 | 29.16 | -0.03% | 983,544 |
| Jul 1, 2025 | 29.19 | 29.19 | 29.16 | 29.17 | 29.17 | -0.41% | 1,433,431 |
| Jun 30, 2025 | 29.29 | 29.30 | 29.28 | 29.29 | 29.19 | 0.07% | 1,360,860 |
| Jun 27, 2025 | 29.27 | 29.29 | 29.27 | 29.27 | 29.17 | -0.07% | 921,580 |
| Jun 26, 2025 | 29.26 | 29.29 | 29.26 | 29.29 | 29.19 | 0.14% | 867,463 |
| Jun 25, 2025 | 29.24 | 29.25 | 29.22 | 29.25 | 29.15 | 0.03% | 1,177,711 |
| Jun 24, 2025 | 29.22 | 29.24 | 29.21 | 29.24 | 29.14 | 0.10% | 658,263 |
| Jun 23, 2025 | 29.19 | 29.24 | 29.19 | 29.21 | 29.11 | 0.10% | 1,019,105 |
| Jun 20, 2025 | 29.15 | 29.19 | 29.15 | 29.18 | 29.08 | 0.10% | 1,122,130 |
| Jun 18, 2025 | 29.15 | 29.18 | 29.15 | 29.15 | 29.05 | 0.03% | 607,988 |
| Jun 17, 2025 | 29.13 | 29.15 | 29.13 | 29.14 | 29.04 | 0.07% | 510,000 |
| Jun 16, 2025 | 29.13 | 29.14 | 29.12 | 29.12 | 29.02 | -0.03% | 2,025,576 |
| Jun 13, 2025 | 29.14 | 29.15 | 29.12 | 29.13 | 29.03 | -0.07% | 771,367 |
| Jun 12, 2025 | 29.15 | 29.16 | 29.14 | 29.15 | 29.05 | 0.10% | 840,461 |
| Jun 11, 2025 | 29.11 | 29.13 | 29.11 | 29.12 | 29.02 | 0.14% | 677,841 |
| Jun 10, 2025 | 29.10 | 29.10 | 29.08 | 29.08 | 28.98 | - | 1,735,677 |
| Jun 9, 2025 | 29.07 | 29.09 | 29.07 | 29.08 | 28.98 | 0.03% | 1,429,799 |
| Jun 6, 2025 | 29.08 | 29.08 | 29.06 | 29.07 | 28.97 | -0.14% | 676,149 |
| Jun 5, 2025 | 29.15 | 29.15 | 29.11 | 29.11 | 29.01 | -0.14% | 649,936 |
| Jun 4, 2025 | 29.12 | 29.15 | 29.11 | 29.15 | 29.05 | 0.21% | 1,534,707 |
| Jun 3, 2025 | 29.11 | 29.11 | 29.08 | 29.09 | 28.99 | - | 630,104 |
| Jun 2, 2025 | 29.11 | 29.12 | 29.09 | 29.09 | 28.99 | -0.41% | 1,616,563 |
| May 30, 2025 | 29.19 | 29.22 | 29.19 | 29.21 | 29.01 | 0.07% | 3,011,410 |
| May 29, 2025 | 29.18 | 29.19 | 29.17 | 29.19 | 28.99 | 0.10% | 746,128 |
| May 28, 2025 | 29.16 | 29.17 | 29.15 | 29.16 | 28.96 | - | 439,273 |
| May 27, 2025 | 29.16 | 29.17 | 29.15 | 29.16 | 28.96 | - | 890,478 |
| May 23, 2025 | 29.19 | 29.19 | 29.15 | 29.16 | 28.96 | 0.07% | 785,115 |
| May 22, 2025 | 29.14 | 29.15 | 29.13 | 29.14 | 28.94 | 0.07% | 623,391 |
| May 21, 2025 | 29.13 | 29.14 | 29.12 | 29.12 | 28.92 | -0.10% | 573,189 |
| May 20, 2025 | 29.14 | 29.15 | 29.13 | 29.15 | 28.95 | 0.07% | 536,027 |
| May 19, 2025 | 29.12 | 29.14 | 29.11 | 29.13 | 28.93 | 0.03% | 867,198 |
| May 16, 2025 | 29.15 | 29.16 | 29.12 | 29.12 | 28.92 | - | 883,897 |
| May 15, 2025 | 29.13 | 29.13 | 29.11 | 29.12 | 28.92 | 0.14% | 1,647,532 |
| May 14, 2025 | 29.10 | 29.11 | 29.08 | 29.08 | 28.88 | -0.07% | 1,178,650 |
| May 13, 2025 | 29.12 | 29.13 | 29.09 | 29.10 | 28.90 | - | 1,033,032 |
| May 12, 2025 | 29.11 | 29.13 | 29.10 | 29.10 | 28.90 | -0.21% | 2,976,299 |
| May 9, 2025 | 29.17 | 29.19 | 29.16 | 29.16 | 28.96 | - | 2,098,394 |
| May 8, 2025 | 29.19 | 29.20 | 29.14 | 29.16 | 28.96 | -0.17% | 525,056 |
| May 7, 2025 | 29.20 | 29.22 | 29.19 | 29.21 | 29.01 | 0.07% | 599,435 |
| May 6, 2025 | 29.20 | 29.20 | 29.18 | 29.19 | 28.99 | 0.10% | 588,309 |
| May 5, 2025 | 29.19 | 29.19 | 29.16 | 29.16 | 28.96 | - | 2,953,773 |