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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202440.3640.3740.3540.3640.360.04%92,108
Dec 19, 202440.3140.3540.3040.3440.34-0.30%157,346
Dec 18, 202440.4940.5240.4640.4640.30-0.07%80,459
Dec 17, 202440.5040.5240.4940.4940.33-0.06%100,662
Dec 16, 202440.5140.5340.4940.5240.35-45,160
Dec 13, 202440.5140.5240.5040.5240.350.01%34,516
Dec 12, 202440.5140.5340.5040.5140.35-0.05%89,004
Dec 11, 202440.5540.5540.4940.5340.370.07%100,751
Dec 10, 202440.5240.5340.4840.5040.34-0.04%112,670
Dec 9, 202440.5040.5340.5040.5240.35-0.04%81,773
Dec 6, 202440.5240.5340.5140.5340.370.07%54,409
Dec 5, 202440.5440.6040.4840.5040.340.04%61,230
Dec 4, 202440.4740.4940.4540.4940.320.04%69,126
Dec 3, 202440.4740.4840.4640.4740.310.04%61,938
Dec 2, 202440.4440.4640.4340.4640.29-0.36%61,379
Nov 29, 202440.5940.6240.5940.6040.280.02%41,948
Nov 27, 202440.5840.6040.5840.5940.270.04%40,797
Nov 26, 202440.5740.5840.5440.5840.26-303,613
Nov 25, 202440.5640.5840.5440.5840.260.10%82,303
Nov 22, 202440.5240.5440.5240.5440.220.01%52,413
Nov 21, 202440.5340.5540.5240.5340.21-70,950
Nov 20, 202440.5140.5340.5140.5340.210.02%59,195
Nov 19, 202440.5240.5440.5240.5240.20-65,433
Nov 18, 202440.5440.5440.4940.5240.200.02%58,622
Nov 15, 202440.5140.5240.4840.5140.190.05%66,032
Nov 14, 202440.5040.5040.4840.4940.17-0.02%105,471
Nov 13, 202440.4940.5040.4740.5040.180.10%122,578
Nov 12, 202440.4740.4740.4440.4640.14-0.02%118,165
Nov 11, 202440.4640.4740.4540.4740.15-0.01%102,839
Nov 8, 202440.4840.4940.4740.4840.16-0.01%49,363
Nov 7, 202440.4540.4940.4540.4840.160.12%93,626
Nov 6, 202440.4440.4440.4240.4340.11-0.02%97,207
Nov 5, 202440.4240.4540.4240.4440.120.02%45,659
Nov 4, 202440.4040.4640.4040.4340.110.01%80,124
Nov 1, 202440.4640.4640.4240.4340.11-0.41%66,248
Oct 31, 202440.5540.6040.5540.5940.100.02%62,673
Oct 30, 202440.6040.6240.5840.5840.10-0.04%102,628
Oct 29, 202440.5840.6040.5840.6040.110.01%62,158
Oct 28, 202440.5940.6140.5940.5940.10-67,480
Oct 25, 202440.5840.6340.5840.5940.100.02%37,019
Oct 24, 202440.5840.6140.5640.5840.10-88,634
Oct 23, 202440.5840.5940.5840.5840.10-0.01%47,310
Oct 22, 202440.5940.6040.5840.5940.10-0.04%34,301
Oct 21, 202440.6040.6140.5940.6040.11-0.05%50,989
Oct 18, 202440.6340.6340.6140.6240.130.09%43,079
Oct 17, 202440.5840.6040.5840.5840.10-0.07%97,945
Oct 16, 202440.6040.6140.5940.6140.120.09%122,969
Oct 15, 202440.5840.6040.5740.5840.090.01%241,237
Oct 14, 202440.5840.5840.5640.5740.09-0.05%88,093
Oct 11, 202440.6240.6240.5840.5940.110.09%45,855
Oct 10, 202440.5740.5840.5540.5640.070.04%63,615
Oct 9, 202440.5340.5540.5340.5440.06-0.01%101,254
Oct 8, 202440.5540.5540.5440.5540.060.01%55,899
Oct 7, 202440.5740.5740.5340.5440.06-0.02%81,205
Oct 4, 202440.5740.5840.5540.5540.07-0.10%51,126
Oct 3, 202440.6140.6240.5940.5940.10-0.05%68,631
Oct 2, 202440.6340.6340.6040.6140.12-0.02%175,542
Oct 1, 202440.8040.8040.6240.6240.13-0.39%361,195
Sep 30, 202440.8240.8240.7740.7840.13-0.05%70,692
Sep 27, 202440.8040.8140.7940.8040.150.06%62,128
Sep 26, 202440.7540.7840.7540.7840.12-0.01%62,914
Sep 25, 202440.7840.7940.7740.7840.130.02%161,304
Sep 24, 202440.7540.7940.7540.7740.120.02%62,831
Sep 23, 202440.7440.7740.6940.7640.11-87,203
Sep 20, 202440.7240.7640.7240.7640.110.07%44,404
Sep 19, 202440.7140.7440.7140.7340.080.05%69,406
Sep 18, 202440.6540.7540.6540.7140.06-0.02%55,676
Sep 17, 202440.7140.7340.7140.7240.07-48,495
Sep 16, 202440.7240.7340.7140.7240.070.04%159,457
Sep 13, 202440.6940.7240.6940.7140.050.05%83,536
Sep 12, 202440.6840.6940.6640.6940.030.02%40,961
Sep 11, 202440.6740.7040.6740.6840.02-0.04%48,795
Sep 10, 202440.7140.7240.6640.6940.040.07%72,135
Sep 9, 202440.6640.6740.6640.6640.01-0.01%62,624
Sep 6, 202440.6640.6840.6340.6740.010.16%55,904
Sep 5, 202440.6140.6440.6040.6039.95-0.05%322,396
Sep 4, 202440.6040.6240.5840.6239.970.17%52,487
Sep 3, 202440.5940.5940.5540.5539.90-0.47%97,719
Aug 30, 202440.7240.7440.7240.7439.920.05%46,347
Aug 29, 202440.7340.7340.7040.7239.90-0.01%54,827
Aug 28, 202440.7140.7340.7140.7339.900.02%111,906
Aug 27, 202440.6940.7240.6940.7239.890.02%74,332
Aug 26, 202440.7340.7340.7040.7139.880.01%56,687
Aug 23, 202440.6740.7040.6640.7039.880.07%65,133
Aug 22, 202440.6840.7340.6540.6739.85-0.02%59,134
Aug 21, 202440.6440.6940.6340.6839.86-0.20%97,812
Aug 20, 202440.6240.8440.6240.7639.940.34%87,621
Aug 19, 202440.6140.6240.6040.6239.800.05%84,983
Aug 16, 202440.5740.6140.5740.6039.780.09%218,527
Aug 15, 202440.5640.5740.5640.5739.74-0.09%84,211
Aug 14, 202440.5840.6040.5840.6039.780.04%54,184
Aug 13, 202440.5940.5940.5740.5939.760.09%65,657
Aug 12, 202440.5340.5640.5340.5539.730.02%175,584
Aug 9, 202440.5640.5840.5340.5439.720.02%95,133
Aug 8, 202440.5040.5340.5040.5339.710.02%183,871
Aug 7, 202440.4940.5440.4940.5239.700.42%128,909
Aug 6, 202440.5640.5740.3540.3539.53-0.54%84,318
Aug 5, 202440.5940.6240.5540.5739.75-365,965
Aug 2, 202440.4940.5740.4940.5739.750.26%84,917
Aug 1, 202440.4440.4740.4340.4739.65-0.36%67,170