State Street Ultra Short Term Bond ETF (ULST)
NYSEARCA: ULST · Real-Time Price · USD
40.48
+0.02 (0.04%)
At close: Dec 19, 2025, 4:00 PM EST
40.48
0.00 (0.00%)
After-hours: Dec 19, 2025, 8:00 PM EST
ULST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 40.47 | 40.48 | 40.46 | 40.48 | 40.48 | 0.04% | 86,160 |
| Dec 18, 2025 | 40.46 | 40.47 | 40.45 | 40.46 | 40.46 | -0.37% | 72,457 |
| Dec 17, 2025 | 40.61 | 40.62 | 40.60 | 40.61 | 40.44 | - | 212,449 |
| Dec 16, 2025 | 40.61 | 40.62 | 40.60 | 40.61 | 40.44 | 0.02% | 93,567 |
| Dec 15, 2025 | 40.61 | 40.61 | 40.60 | 40.60 | 40.43 | 0.02% | 54,506 |
| Dec 12, 2025 | 40.60 | 40.60 | 40.58 | 40.59 | 40.42 | 0.04% | 72,427 |
| Dec 11, 2025 | 40.59 | 40.59 | 40.57 | 40.58 | 40.40 | 0.02% | 64,766 |
| Dec 10, 2025 | 40.54 | 40.57 | 40.54 | 40.57 | 40.39 | 0.06% | 66,226 |
| Dec 9, 2025 | 40.55 | 40.57 | 40.54 | 40.54 | 40.37 | -0.01% | 60,051 |
| Dec 8, 2025 | 40.55 | 40.56 | 40.54 | 40.55 | 40.37 | 0.01% | 103,316 |
| Dec 5, 2025 | 40.55 | 40.56 | 40.54 | 40.54 | 40.37 | -0.04% | 69,200 |
| Dec 4, 2025 | 40.55 | 40.56 | 40.54 | 40.56 | 40.38 | 0.03% | 108,474 |
| Dec 3, 2025 | 40.55 | 40.56 | 40.53 | 40.55 | 40.37 | 0.01% | 145,550 |
| Dec 2, 2025 | 40.54 | 40.55 | 40.53 | 40.54 | 40.37 | 0.05% | 59,059 |
| Dec 1, 2025 | 40.57 | 40.57 | 40.52 | 40.52 | 40.35 | -0.38% | 45,990 |
| Nov 28, 2025 | 40.69 | 40.69 | 40.67 | 40.68 | 40.36 | 0.02% | 17,597 |
| Nov 26, 2025 | 40.66 | 40.68 | 40.66 | 40.67 | 40.35 | 0.01% | 195,400 |
| Nov 25, 2025 | 40.68 | 40.68 | 40.65 | 40.66 | 40.35 | - | 111,694 |
| Nov 24, 2025 | 40.64 | 40.68 | 40.64 | 40.66 | 40.35 | 0.04% | 161,941 |
| Nov 21, 2025 | 40.66 | 40.66 | 40.64 | 40.65 | 40.33 | 0.05% | 76,911 |
| Nov 20, 2025 | 40.63 | 40.63 | 40.61 | 40.63 | 40.31 | 0.02% | 104,989 |
| Nov 19, 2025 | 40.63 | 40.63 | 40.61 | 40.62 | 40.30 | 0.01% | 69,470 |
| Nov 18, 2025 | 40.62 | 40.62 | 40.60 | 40.61 | 40.30 | - | 102,732 |
| Nov 17, 2025 | 40.60 | 40.61 | 40.59 | 40.61 | 40.30 | 0.02% | 70,725 |
| Nov 14, 2025 | 40.60 | 40.61 | 40.59 | 40.60 | 40.29 | 0.04% | 82,306 |
| Nov 13, 2025 | 40.60 | 40.60 | 40.58 | 40.59 | 40.27 | - | 85,079 |
| Nov 12, 2025 | 40.58 | 40.60 | 40.58 | 40.59 | 40.27 | -0.02% | 156,016 |
| Nov 11, 2025 | 40.58 | 40.61 | 40.58 | 40.60 | 40.28 | 0.05% | 74,437 |
| Nov 10, 2025 | 40.57 | 40.58 | 40.57 | 40.58 | 40.26 | -0.01% | 81,808 |
| Nov 7, 2025 | 40.57 | 40.58 | 40.57 | 40.58 | 40.27 | 0.05% | 88,167 |
| Nov 6, 2025 | 40.55 | 40.58 | 40.55 | 40.56 | 40.25 | 0.06% | 42,136 |
| Nov 5, 2025 | 40.54 | 40.56 | 40.53 | 40.54 | 40.22 | -0.06% | 66,743 |
| Nov 4, 2025 | 40.55 | 40.56 | 40.54 | 40.56 | 40.25 | 0.05% | 174,990 |
| Nov 3, 2025 | 40.56 | 40.56 | 40.34 | 40.54 | 40.23 | -0.34% | 242,311 |
| Oct 31, 2025 | 40.68 | 40.70 | 40.68 | 40.68 | 40.22 | - | 81,187 |
| Oct 30, 2025 | 40.68 | 40.69 | 40.68 | 40.68 | 40.22 | -0.02% | 24,264 |
| Oct 29, 2025 | 40.72 | 40.72 | 40.69 | 40.69 | 40.23 | -0.05% | 64,531 |
| Oct 28, 2025 | 40.70 | 40.72 | 40.70 | 40.71 | 40.25 | 0.02% | 80,933 |
| Oct 27, 2025 | 40.71 | 40.72 | 40.70 | 40.70 | 40.24 | -0.05% | 59,352 |
| Oct 24, 2025 | 40.71 | 40.72 | 40.70 | 40.72 | 40.26 | 0.02% | 61,149 |
| Oct 23, 2025 | 40.70 | 40.71 | 40.69 | 40.71 | 40.25 | 0.05% | 61,547 |
| Oct 22, 2025 | 40.70 | 40.71 | 40.69 | 40.69 | 40.23 | -0.01% | 52,664 |
| Oct 21, 2025 | 40.70 | 40.71 | 40.69 | 40.70 | 40.24 | 0.04% | 45,606 |
| Oct 20, 2025 | 40.68 | 40.69 | 40.68 | 40.68 | 40.22 | - | 29,499 |
| Oct 17, 2025 | 40.68 | 40.69 | 40.68 | 40.68 | 40.22 | -0.02% | 31,420 |
| Oct 16, 2025 | 40.66 | 40.69 | 40.65 | 40.69 | 40.23 | 0.05% | 40,394 |
| Oct 15, 2025 | 40.66 | 40.67 | 40.65 | 40.67 | 40.21 | 0.04% | 51,457 |
| Oct 14, 2025 | 40.62 | 40.66 | 40.62 | 40.66 | 40.20 | 0.04% | 107,439 |
| Oct 13, 2025 | 40.62 | 40.64 | 40.60 | 40.64 | 40.18 | 0.01% | 61,734 |
| Oct 10, 2025 | 40.62 | 40.64 | 40.62 | 40.64 | 40.18 | 0.04% | 51,690 |