SPDR SSgA Ultra Short Term Bond ETF (ULST)
NYSEARCA: ULST · Real-Time Price · USD
40.35
+0.01 (0.02%)
At close: Dec 20, 2024, 3:52 PM
40.36
0.00 (0.01%)
After-hours: Dec 20, 2024, 4:10 PM EST
ULST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 40.36 | 40.37 | 40.35 | 40.36 | 40.36 | 0.04% | 92,108 |
Dec 19, 2024 | 40.31 | 40.35 | 40.30 | 40.34 | 40.34 | -0.30% | 157,346 |
Dec 18, 2024 | 40.49 | 40.52 | 40.46 | 40.46 | 40.30 | -0.07% | 80,459 |
Dec 17, 2024 | 40.50 | 40.52 | 40.49 | 40.49 | 40.33 | -0.06% | 100,662 |
Dec 16, 2024 | 40.51 | 40.53 | 40.49 | 40.52 | 40.35 | - | 45,160 |
Dec 13, 2024 | 40.51 | 40.52 | 40.50 | 40.52 | 40.35 | 0.01% | 34,516 |
Dec 12, 2024 | 40.51 | 40.53 | 40.50 | 40.51 | 40.35 | -0.05% | 89,004 |
Dec 11, 2024 | 40.55 | 40.55 | 40.49 | 40.53 | 40.37 | 0.07% | 100,751 |
Dec 10, 2024 | 40.52 | 40.53 | 40.48 | 40.50 | 40.34 | -0.04% | 112,670 |
Dec 9, 2024 | 40.50 | 40.53 | 40.50 | 40.52 | 40.35 | -0.04% | 81,773 |
Dec 6, 2024 | 40.52 | 40.53 | 40.51 | 40.53 | 40.37 | 0.07% | 54,409 |
Dec 5, 2024 | 40.54 | 40.60 | 40.48 | 40.50 | 40.34 | 0.04% | 61,230 |
Dec 4, 2024 | 40.47 | 40.49 | 40.45 | 40.49 | 40.32 | 0.04% | 69,126 |
Dec 3, 2024 | 40.47 | 40.48 | 40.46 | 40.47 | 40.31 | 0.04% | 61,938 |
Dec 2, 2024 | 40.44 | 40.46 | 40.43 | 40.46 | 40.29 | -0.36% | 61,379 |
Nov 29, 2024 | 40.59 | 40.62 | 40.59 | 40.60 | 40.28 | 0.02% | 41,948 |
Nov 27, 2024 | 40.58 | 40.60 | 40.58 | 40.59 | 40.27 | 0.04% | 40,797 |
Nov 26, 2024 | 40.57 | 40.58 | 40.54 | 40.58 | 40.26 | - | 303,613 |
Nov 25, 2024 | 40.56 | 40.58 | 40.54 | 40.58 | 40.26 | 0.10% | 82,303 |
Nov 22, 2024 | 40.52 | 40.54 | 40.52 | 40.54 | 40.22 | 0.01% | 52,413 |
Nov 21, 2024 | 40.53 | 40.55 | 40.52 | 40.53 | 40.21 | - | 70,950 |
Nov 20, 2024 | 40.51 | 40.53 | 40.51 | 40.53 | 40.21 | 0.02% | 59,195 |
Nov 19, 2024 | 40.52 | 40.54 | 40.52 | 40.52 | 40.20 | - | 65,433 |
Nov 18, 2024 | 40.54 | 40.54 | 40.49 | 40.52 | 40.20 | 0.02% | 58,622 |
Nov 15, 2024 | 40.51 | 40.52 | 40.48 | 40.51 | 40.19 | 0.05% | 66,032 |
Nov 14, 2024 | 40.50 | 40.50 | 40.48 | 40.49 | 40.17 | -0.02% | 105,471 |
Nov 13, 2024 | 40.49 | 40.50 | 40.47 | 40.50 | 40.18 | 0.10% | 122,578 |
Nov 12, 2024 | 40.47 | 40.47 | 40.44 | 40.46 | 40.14 | -0.02% | 118,165 |
Nov 11, 2024 | 40.46 | 40.47 | 40.45 | 40.47 | 40.15 | -0.01% | 102,839 |
Nov 8, 2024 | 40.48 | 40.49 | 40.47 | 40.48 | 40.16 | -0.01% | 49,363 |
Nov 7, 2024 | 40.45 | 40.49 | 40.45 | 40.48 | 40.16 | 0.12% | 93,626 |
Nov 6, 2024 | 40.44 | 40.44 | 40.42 | 40.43 | 40.11 | -0.02% | 97,207 |
Nov 5, 2024 | 40.42 | 40.45 | 40.42 | 40.44 | 40.12 | 0.02% | 45,659 |
Nov 4, 2024 | 40.40 | 40.46 | 40.40 | 40.43 | 40.11 | 0.01% | 80,124 |
Nov 1, 2024 | 40.46 | 40.46 | 40.42 | 40.43 | 40.11 | -0.41% | 66,248 |
Oct 31, 2024 | 40.55 | 40.60 | 40.55 | 40.59 | 40.10 | 0.02% | 62,673 |
Oct 30, 2024 | 40.60 | 40.62 | 40.58 | 40.58 | 40.10 | -0.04% | 102,628 |
Oct 29, 2024 | 40.58 | 40.60 | 40.58 | 40.60 | 40.11 | 0.01% | 62,158 |
Oct 28, 2024 | 40.59 | 40.61 | 40.59 | 40.59 | 40.10 | - | 67,480 |
Oct 25, 2024 | 40.58 | 40.63 | 40.58 | 40.59 | 40.10 | 0.02% | 37,019 |
Oct 24, 2024 | 40.58 | 40.61 | 40.56 | 40.58 | 40.10 | - | 88,634 |
Oct 23, 2024 | 40.58 | 40.59 | 40.58 | 40.58 | 40.10 | -0.01% | 47,310 |
Oct 22, 2024 | 40.59 | 40.60 | 40.58 | 40.59 | 40.10 | -0.04% | 34,301 |
Oct 21, 2024 | 40.60 | 40.61 | 40.59 | 40.60 | 40.11 | -0.05% | 50,989 |
Oct 18, 2024 | 40.63 | 40.63 | 40.61 | 40.62 | 40.13 | 0.09% | 43,079 |
Oct 17, 2024 | 40.58 | 40.60 | 40.58 | 40.58 | 40.10 | -0.07% | 97,945 |
Oct 16, 2024 | 40.60 | 40.61 | 40.59 | 40.61 | 40.12 | 0.09% | 122,969 |
Oct 15, 2024 | 40.58 | 40.60 | 40.57 | 40.58 | 40.09 | 0.01% | 241,237 |
Oct 14, 2024 | 40.58 | 40.58 | 40.56 | 40.57 | 40.09 | -0.05% | 88,093 |
Oct 11, 2024 | 40.62 | 40.62 | 40.58 | 40.59 | 40.11 | 0.09% | 45,855 |
Oct 10, 2024 | 40.57 | 40.58 | 40.55 | 40.56 | 40.07 | 0.04% | 63,615 |
Oct 9, 2024 | 40.53 | 40.55 | 40.53 | 40.54 | 40.06 | -0.01% | 101,254 |
Oct 8, 2024 | 40.55 | 40.55 | 40.54 | 40.55 | 40.06 | 0.01% | 55,899 |
Oct 7, 2024 | 40.57 | 40.57 | 40.53 | 40.54 | 40.06 | -0.02% | 81,205 |
Oct 4, 2024 | 40.57 | 40.58 | 40.55 | 40.55 | 40.07 | -0.10% | 51,126 |
Oct 3, 2024 | 40.61 | 40.62 | 40.59 | 40.59 | 40.10 | -0.05% | 68,631 |
Oct 2, 2024 | 40.63 | 40.63 | 40.60 | 40.61 | 40.12 | -0.02% | 175,542 |
Oct 1, 2024 | 40.80 | 40.80 | 40.62 | 40.62 | 40.13 | -0.39% | 361,195 |
Sep 30, 2024 | 40.82 | 40.82 | 40.77 | 40.78 | 40.13 | -0.05% | 70,692 |
Sep 27, 2024 | 40.80 | 40.81 | 40.79 | 40.80 | 40.15 | 0.06% | 62,128 |
Sep 26, 2024 | 40.75 | 40.78 | 40.75 | 40.78 | 40.12 | -0.01% | 62,914 |
Sep 25, 2024 | 40.78 | 40.79 | 40.77 | 40.78 | 40.13 | 0.02% | 161,304 |
Sep 24, 2024 | 40.75 | 40.79 | 40.75 | 40.77 | 40.12 | 0.02% | 62,831 |
Sep 23, 2024 | 40.74 | 40.77 | 40.69 | 40.76 | 40.11 | - | 87,203 |
Sep 20, 2024 | 40.72 | 40.76 | 40.72 | 40.76 | 40.11 | 0.07% | 44,404 |
Sep 19, 2024 | 40.71 | 40.74 | 40.71 | 40.73 | 40.08 | 0.05% | 69,406 |
Sep 18, 2024 | 40.65 | 40.75 | 40.65 | 40.71 | 40.06 | -0.02% | 55,676 |
Sep 17, 2024 | 40.71 | 40.73 | 40.71 | 40.72 | 40.07 | - | 48,495 |
Sep 16, 2024 | 40.72 | 40.73 | 40.71 | 40.72 | 40.07 | 0.04% | 159,457 |
Sep 13, 2024 | 40.69 | 40.72 | 40.69 | 40.71 | 40.05 | 0.05% | 83,536 |
Sep 12, 2024 | 40.68 | 40.69 | 40.66 | 40.69 | 40.03 | 0.02% | 40,961 |
Sep 11, 2024 | 40.67 | 40.70 | 40.67 | 40.68 | 40.02 | -0.04% | 48,795 |
Sep 10, 2024 | 40.71 | 40.72 | 40.66 | 40.69 | 40.04 | 0.07% | 72,135 |
Sep 9, 2024 | 40.66 | 40.67 | 40.66 | 40.66 | 40.01 | -0.01% | 62,624 |
Sep 6, 2024 | 40.66 | 40.68 | 40.63 | 40.67 | 40.01 | 0.16% | 55,904 |
Sep 5, 2024 | 40.61 | 40.64 | 40.60 | 40.60 | 39.95 | -0.05% | 322,396 |
Sep 4, 2024 | 40.60 | 40.62 | 40.58 | 40.62 | 39.97 | 0.17% | 52,487 |
Sep 3, 2024 | 40.59 | 40.59 | 40.55 | 40.55 | 39.90 | -0.47% | 97,719 |
Aug 30, 2024 | 40.72 | 40.74 | 40.72 | 40.74 | 39.92 | 0.05% | 46,347 |
Aug 29, 2024 | 40.73 | 40.73 | 40.70 | 40.72 | 39.90 | -0.01% | 54,827 |
Aug 28, 2024 | 40.71 | 40.73 | 40.71 | 40.73 | 39.90 | 0.02% | 111,906 |
Aug 27, 2024 | 40.69 | 40.72 | 40.69 | 40.72 | 39.89 | 0.02% | 74,332 |
Aug 26, 2024 | 40.73 | 40.73 | 40.70 | 40.71 | 39.88 | 0.01% | 56,687 |
Aug 23, 2024 | 40.67 | 40.70 | 40.66 | 40.70 | 39.88 | 0.07% | 65,133 |
Aug 22, 2024 | 40.68 | 40.73 | 40.65 | 40.67 | 39.85 | -0.02% | 59,134 |
Aug 21, 2024 | 40.64 | 40.69 | 40.63 | 40.68 | 39.86 | -0.20% | 97,812 |
Aug 20, 2024 | 40.62 | 40.84 | 40.62 | 40.76 | 39.94 | 0.34% | 87,621 |
Aug 19, 2024 | 40.61 | 40.62 | 40.60 | 40.62 | 39.80 | 0.05% | 84,983 |
Aug 16, 2024 | 40.57 | 40.61 | 40.57 | 40.60 | 39.78 | 0.09% | 218,527 |
Aug 15, 2024 | 40.56 | 40.57 | 40.56 | 40.57 | 39.74 | -0.09% | 84,211 |
Aug 14, 2024 | 40.58 | 40.60 | 40.58 | 40.60 | 39.78 | 0.04% | 54,184 |
Aug 13, 2024 | 40.59 | 40.59 | 40.57 | 40.59 | 39.76 | 0.09% | 65,657 |
Aug 12, 2024 | 40.53 | 40.56 | 40.53 | 40.55 | 39.73 | 0.02% | 175,584 |
Aug 9, 2024 | 40.56 | 40.58 | 40.53 | 40.54 | 39.72 | 0.02% | 95,133 |
Aug 8, 2024 | 40.50 | 40.53 | 40.50 | 40.53 | 39.71 | 0.02% | 183,871 |
Aug 7, 2024 | 40.49 | 40.54 | 40.49 | 40.52 | 39.70 | 0.42% | 128,909 |
Aug 6, 2024 | 40.56 | 40.57 | 40.35 | 40.35 | 39.53 | -0.54% | 84,318 |
Aug 5, 2024 | 40.59 | 40.62 | 40.55 | 40.57 | 39.75 | - | 365,965 |
Aug 2, 2024 | 40.49 | 40.57 | 40.49 | 40.57 | 39.75 | 0.26% | 84,917 |
Aug 1, 2024 | 40.44 | 40.47 | 40.43 | 40.47 | 39.65 | -0.36% | 67,170 |