SPDR SSgA Ultra Short Term Bond ETF (ULST)
NYSEARCA: ULST · Real-Time Price · USD
40.62
0.00 (0.00%)
Apr 28, 2025, 9:34 AM EDT - Market open

ULST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202540.6040.6240.5840.6240.620.12%33,351
Apr 24, 202540.5740.5940.5740.5740.570.02%143,593
Apr 23, 202540.5940.6040.4540.5640.56-0.05%259,398
Apr 22, 202540.5940.5940.5640.5840.580.02%144,448
Apr 21, 202540.5740.5940.5740.5740.570.02%133,232
Apr 17, 202540.5640.5940.5640.5640.56-0.02%93,148
Apr 16, 202540.5340.5740.5040.5740.570.07%363,211
Apr 15, 202540.5140.5440.5040.5440.540.32%143,580
Apr 14, 202540.4840.5140.3940.4140.41-0.14%156,981
Apr 11, 202540.5240.5240.4540.4740.47-0.09%68,197
Apr 10, 202540.4640.5240.4640.5040.50-0.05%250,997
Apr 9, 202540.4940.5240.4540.5240.52-0.07%115,953
Apr 8, 202540.5440.5640.5040.5540.550.06%551,629
Apr 7, 202540.5240.5940.5040.5340.53-0.06%366,902
Apr 4, 202540.6040.7540.4040.5540.55-0.02%588,430
Apr 3, 202540.5440.6040.5140.5640.560.12%980,280
Apr 2, 202540.5240.5240.4840.5140.510.01%97,907
Apr 1, 202540.5140.5140.4840.5140.51-0.36%309,016
Mar 31, 202540.6540.6640.6440.6540.500.02%69,814
Mar 28, 202540.6140.6440.6140.6440.490.30%48,038
Mar 27, 202540.5840.6140.4740.5240.37-0.17%68,793
Mar 26, 202540.5840.6040.5840.5940.44-0.02%53,465
Mar 25, 202540.5740.6040.5740.6040.450.07%75,058
Mar 24, 202540.5940.6040.5740.5740.42-0.09%100,830
Mar 21, 202540.6040.6140.5940.6140.450.06%57,668
Mar 20, 202540.6040.6040.5840.5840.43-112,307
Mar 19, 202540.5640.5840.5440.5840.430.07%71,379
Mar 18, 202540.5240.5640.5140.5540.400.01%138,709
Mar 17, 202540.5340.5740.5240.5540.39-0.01%132,669
Mar 14, 202540.5340.5540.5340.5540.40-124,407
Mar 13, 202540.5140.7640.5040.5540.400.07%72,848
Mar 12, 202540.5140.5340.5140.5240.37-0.01%318,048
Mar 11, 202540.5240.5740.5240.5340.37-0.09%217,224
Mar 10, 202540.5340.6240.5340.5640.410.07%705,492
Mar 7, 202540.5340.5640.5240.5340.380.04%137,768
Mar 6, 202540.5240.5240.5040.5240.360.01%70,116
Mar 5, 202540.5240.5340.5040.5140.36-0.02%89,414
Mar 4, 202540.5140.5440.5140.5240.370.06%93,666
Mar 3, 202540.4840.5040.4840.5040.34-0.33%61,064
Feb 28, 202540.6140.6440.6140.6340.330.06%113,637
Feb 27, 202540.5740.6140.5740.6140.310.01%66,176
Feb 26, 202540.5940.6240.5840.6040.30-92,713
Feb 25, 202540.5640.6640.5640.6040.300.07%175,814
Feb 24, 202540.5540.5740.5440.5740.270.06%81,317
Feb 21, 202540.5440.5540.5340.5540.250.04%62,440
Feb 20, 202540.5240.5440.5140.5340.230.02%95,493
Feb 19, 202540.5040.5440.4940.5240.220.07%114,697
Feb 18, 202540.4840.5040.4840.4940.19-0.02%75,325
Feb 14, 202540.5040.5140.4840.5040.200.12%63,400
Feb 13, 202540.4340.4740.4340.4540.150.07%256,627