State Street Ultra Short Term Bond ETF (ULST)
NYSEARCA: ULST · Real-Time Price · USD
40.42
-0.03 (-0.07%)
At close: Mar 20, 2026, 4:00 PM EDT
40.42
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
ULST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 40.44 | 40.44 | 40.42 | 40.42 | 40.42 | -0.07% | 87,705 |
| Mar 19, 2026 | 40.42 | 40.46 | 40.42 | 40.45 | 40.45 | - | 58,191 |
| Mar 18, 2026 | 40.46 | 40.48 | 40.45 | 40.45 | 40.45 | -0.05% | 62,750 |
| Mar 17, 2026 | 40.46 | 40.48 | 40.46 | 40.47 | 40.47 | 0.02% | 80,734 |
| Mar 16, 2026 | 40.45 | 40.47 | 40.45 | 40.46 | 40.46 | 0.02% | 37,192 |
| Mar 13, 2026 | 40.45 | 40.46 | 40.45 | 40.45 | 40.45 | 0.05% | 81,048 |
| Mar 12, 2026 | 40.48 | 40.48 | 40.43 | 40.43 | 40.43 | -0.12% | 81,153 |
| Mar 11, 2026 | 40.50 | 40.50 | 40.48 | 40.48 | 40.48 | -0.02% | 35,071 |
| Mar 10, 2026 | 40.52 | 40.52 | 40.49 | 40.49 | 40.49 | -0.02% | 52,413 |
| Mar 9, 2026 | 40.49 | 40.51 | 40.49 | 40.50 | 40.50 | - | 43,622 |
| Mar 6, 2026 | 40.49 | 40.51 | 40.48 | 40.50 | 40.50 | 0.02% | 260,716 |
| Mar 5, 2026 | 40.49 | 40.50 | 40.48 | 40.49 | 40.49 | -0.02% | 92,064 |
| Mar 4, 2026 | 40.49 | 40.50 | 40.49 | 40.50 | 40.50 | - | 66,969 |
| Mar 3, 2026 | 40.47 | 40.50 | 40.47 | 40.50 | 40.50 | -0.02% | 239,205 |
| Mar 2, 2026 | 40.53 | 40.53 | 40.47 | 40.51 | 40.51 | -0.31% | 238,118 |
| Feb 27, 2026 | 40.62 | 40.64 | 40.62 | 40.63 | 40.51 | - | 42,118 |
| Feb 26, 2026 | 40.61 | 40.63 | 40.61 | 40.63 | 40.51 | 0.05% | 102,122 |
| Feb 25, 2026 | 40.61 | 40.62 | 40.61 | 40.61 | 40.49 | -0.02% | 39,479 |
| Feb 24, 2026 | 40.59 | 40.63 | 40.59 | 40.62 | 40.50 | 0.02% | 97,301 |
| Feb 23, 2026 | 40.59 | 40.61 | 40.59 | 40.61 | 40.49 | 0.02% | 28,495 |
| Feb 20, 2026 | 40.60 | 40.62 | 40.59 | 40.60 | 40.48 | 0.02% | 108,143 |
| Feb 19, 2026 | 40.58 | 40.60 | 40.58 | 40.59 | 40.47 | 0.02% | 105,411 |
| Feb 18, 2026 | 40.59 | 40.60 | 40.58 | 40.58 | 40.46 | -0.02% | 104,691 |
| Feb 17, 2026 | 40.59 | 40.60 | 40.59 | 40.59 | 40.47 | -0.02% | 51,231 |
| Feb 13, 2026 | 40.58 | 40.60 | 40.58 | 40.60 | 40.48 | 0.05% | 97,213 |
| Feb 12, 2026 | 40.56 | 40.58 | 40.55 | 40.58 | 40.46 | 0.05% | 82,256 |
| Feb 11, 2026 | 40.56 | 40.56 | 40.55 | 40.56 | 40.44 | -0.04% | 213,077 |
| Feb 10, 2026 | 40.55 | 40.58 | 40.55 | 40.58 | 40.45 | 0.04% | 92,548 |
| Feb 9, 2026 | 40.56 | 40.57 | 40.55 | 40.56 | 40.44 | 0.01% | 72,571 |
| Feb 6, 2026 | 40.56 | 40.56 | 40.54 | 40.56 | 40.43 | 0.04% | 65,403 |
| Feb 5, 2026 | 40.54 | 40.56 | 40.53 | 40.54 | 40.42 | 0.05% | 67,459 |
| Feb 4, 2026 | 40.50 | 40.52 | 40.50 | 40.52 | 40.40 | - | 51,151 |
| Feb 3, 2026 | 40.51 | 40.53 | 40.50 | 40.52 | 40.40 | 0.04% | 191,346 |
| Feb 2, 2026 | 40.50 | 40.52 | 40.50 | 40.51 | 40.38 | -0.38% | 243,850 |
| Jan 30, 2026 | 40.65 | 40.66 | 40.64 | 40.66 | 40.40 | 0.05% | 63,156 |
| Jan 29, 2026 | 40.63 | 40.65 | 40.62 | 40.64 | 40.38 | 0.03% | 117,491 |
| Jan 28, 2026 | 40.62 | 40.63 | 40.61 | 40.63 | 40.36 | 0.02% | 261,541 |
| Jan 27, 2026 | 40.61 | 40.62 | 40.60 | 40.62 | 40.36 | 0.05% | 102,433 |
| Jan 26, 2026 | 40.58 | 40.61 | 40.58 | 40.60 | 40.34 | 0.05% | 280,324 |
| Jan 23, 2026 | 40.58 | 40.59 | 40.58 | 40.58 | 40.32 | 0.01% | 189,056 |
| Jan 22, 2026 | 40.58 | 40.58 | 40.57 | 40.58 | 40.31 | 0.06% | 92,714 |
| Jan 21, 2026 | 40.58 | 40.58 | 40.55 | 40.55 | 40.29 | -0.05% | 139,111 |
| Jan 20, 2026 | 40.58 | 40.58 | 40.56 | 40.57 | 40.31 | 0.05% | 110,303 |
| Jan 16, 2026 | 40.58 | 40.58 | 40.55 | 40.55 | 40.29 | -0.01% | 119,666 |
| Jan 15, 2026 | 40.55 | 40.57 | 40.55 | 40.56 | 40.29 | -0.01% | 132,347 |
| Jan 14, 2026 | 40.55 | 40.56 | 40.55 | 40.56 | 40.30 | 0.05% | 83,978 |
| Jan 13, 2026 | 40.56 | 40.56 | 40.54 | 40.54 | 40.28 | 0.03% | 83,937 |
| Jan 12, 2026 | 40.54 | 40.54 | 40.53 | 40.53 | 40.27 | - | 58,140 |
| Jan 9, 2026 | 40.54 | 40.55 | 40.37 | 40.53 | 40.27 | -0.01% | 415,327 |
| Jan 8, 2026 | 40.54 | 40.54 | 40.53 | 40.54 | 40.27 | - | 71,374 |