SPDR SSgA Ultra Short Term Bond ETF (ULST)
NYSEARCA: ULST · Real-Time Price · USD
40.65
+0.01 (0.01%)
Mar 31, 2025, 3:27 PM EDT - Market open
ULST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.61 | 40.64 | 40.61 | 40.64 | 40.64 | 0.30% | 48,038 |
| Mar 27, 2025 | 40.58 | 40.61 | 40.47 | 40.52 | 40.52 | -0.17% | 68,793 |
| Mar 26, 2025 | 40.58 | 40.60 | 40.58 | 40.59 | 40.59 | -0.02% | 53,465 |
| Mar 25, 2025 | 40.57 | 40.60 | 40.57 | 40.60 | 40.60 | 0.07% | 75,058 |
| Mar 24, 2025 | 40.59 | 40.60 | 40.57 | 40.57 | 40.57 | -0.09% | 100,830 |
| Mar 21, 2025 | 40.60 | 40.61 | 40.59 | 40.61 | 40.61 | 0.06% | 57,668 |
| Mar 20, 2025 | 40.60 | 40.60 | 40.58 | 40.58 | 40.58 | - | 112,307 |
| Mar 19, 2025 | 40.56 | 40.58 | 40.54 | 40.58 | 40.58 | 0.07% | 71,379 |
| Mar 18, 2025 | 40.52 | 40.56 | 40.51 | 40.55 | 40.55 | 0.01% | 138,709 |
| Mar 17, 2025 | 40.53 | 40.57 | 40.52 | 40.55 | 40.55 | -0.01% | 132,669 |
| Mar 14, 2025 | 40.53 | 40.55 | 40.53 | 40.55 | 40.55 | - | 124,407 |
| Mar 13, 2025 | 40.51 | 40.76 | 40.50 | 40.55 | 40.55 | 0.07% | 72,848 |
| Mar 12, 2025 | 40.51 | 40.53 | 40.51 | 40.52 | 40.52 | -0.01% | 318,048 |
| Mar 11, 2025 | 40.52 | 40.57 | 40.52 | 40.53 | 40.53 | -0.09% | 217,224 |
| Mar 10, 2025 | 40.53 | 40.62 | 40.53 | 40.56 | 40.56 | 0.07% | 705,492 |
| Mar 7, 2025 | 40.53 | 40.56 | 40.52 | 40.53 | 40.53 | 0.04% | 137,768 |
| Mar 6, 2025 | 40.52 | 40.52 | 40.50 | 40.52 | 40.52 | 0.01% | 70,116 |
| Mar 5, 2025 | 40.52 | 40.53 | 40.50 | 40.51 | 40.51 | -0.02% | 89,414 |
| Mar 4, 2025 | 40.51 | 40.54 | 40.51 | 40.52 | 40.52 | 0.06% | 93,666 |
| Mar 3, 2025 | 40.48 | 40.50 | 40.48 | 40.50 | 40.50 | -0.33% | 61,064 |
| Feb 28, 2025 | 40.61 | 40.64 | 40.61 | 40.63 | 40.48 | 0.06% | 113,637 |
| Feb 27, 2025 | 40.57 | 40.61 | 40.57 | 40.61 | 40.46 | 0.01% | 66,176 |
| Feb 26, 2025 | 40.59 | 40.62 | 40.58 | 40.60 | 40.45 | - | 92,713 |
| Feb 25, 2025 | 40.56 | 40.66 | 40.56 | 40.60 | 40.45 | 0.07% | 175,814 |
| Feb 24, 2025 | 40.55 | 40.57 | 40.54 | 40.57 | 40.42 | 0.06% | 81,317 |
| Feb 21, 2025 | 40.54 | 40.55 | 40.53 | 40.55 | 40.40 | 0.04% | 62,440 |
| Feb 20, 2025 | 40.52 | 40.54 | 40.51 | 40.53 | 40.38 | 0.02% | 95,493 |
| Feb 19, 2025 | 40.50 | 40.54 | 40.49 | 40.52 | 40.37 | 0.07% | 114,697 |
| Feb 18, 2025 | 40.48 | 40.50 | 40.48 | 40.49 | 40.35 | -0.02% | 75,325 |
| Feb 14, 2025 | 40.50 | 40.51 | 40.48 | 40.50 | 40.35 | 0.12% | 63,400 |
| Feb 13, 2025 | 40.43 | 40.47 | 40.43 | 40.45 | 40.31 | 0.07% | 256,627 |
| Feb 12, 2025 | 40.45 | 40.45 | 40.42 | 40.42 | 40.28 | -0.09% | 101,247 |
| Feb 11, 2025 | 40.45 | 40.46 | 40.44 | 40.46 | 40.31 | 0.04% | 73,042 |
| Feb 10, 2025 | 40.43 | 40.46 | 40.43 | 40.44 | 40.30 | - | 62,150 |
| Feb 7, 2025 | 40.45 | 40.46 | 40.43 | 40.44 | 40.30 | 0.01% | 78,120 |
| Feb 6, 2025 | 40.46 | 40.46 | 40.43 | 40.44 | 40.29 | 0.48% | 77,527 |
| Feb 5, 2025 | 40.42 | 40.46 | 40.24 | 40.24 | 40.10 | -0.42% | 83,514 |
| Feb 4, 2025 | 40.40 | 40.43 | 40.40 | 40.41 | 40.27 | 0.02% | 70,818 |
| Feb 3, 2025 | 40.56 | 40.56 | 40.40 | 40.40 | 40.26 | -0.49% | 480,138 |
| Jan 31, 2025 | 40.57 | 40.61 | 40.56 | 40.60 | 40.30 | 0.14% | 450,487 |
| Jan 30, 2025 | 40.55 | 40.56 | 40.53 | 40.55 | 40.25 | 0.04% | 156,125 |
| Jan 29, 2025 | 40.55 | 40.56 | 40.53 | 40.53 | 40.23 | -0.01% | 83,163 |
| Jan 28, 2025 | 40.53 | 40.55 | 40.53 | 40.54 | 40.24 | - | 66,526 |
| Jan 27, 2025 | 40.54 | 40.55 | 40.53 | 40.54 | 40.24 | 0.01% | 85,421 |
| Jan 24, 2025 | 40.53 | 40.54 | 40.52 | 40.53 | 40.23 | - | 60,623 |
| Jan 23, 2025 | 40.50 | 40.54 | 40.49 | 40.53 | 40.23 | 0.09% | 72,600 |
| Jan 22, 2025 | 40.49 | 40.52 | 40.49 | 40.50 | 40.20 | 0.01% | 177,583 |
| Jan 21, 2025 | 40.48 | 40.51 | 40.48 | 40.49 | 40.19 | -0.05% | 120,205 |
| Jan 17, 2025 | 40.48 | 40.51 | 40.48 | 40.51 | 40.21 | - | 336,081 |
| Jan 16, 2025 | 40.41 | 40.51 | 40.41 | 40.51 | 40.21 | 0.07% | 148,981 |