SPDR SSgA Ultra Short Term Bond ETF (ULST)
NYSEARCA: ULST · Real-Time Price · USD
40.56
+0.03 (0.07%)
At close: Sep 3, 2025, 4:00 PM
40.56
0.00 (0.00%)
After-hours: Sep 3, 2025, 8:00 PM EDT
ULST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 40.54 | 40.57 | 40.54 | 40.57 | - | 0.09% | 69,411 |
| Sep 2, 2025 | 40.57 | 40.57 | 40.53 | 40.53 | 40.53 | -0.42% | 48,142 |
| Aug 29, 2025 | 40.69 | 40.72 | 40.69 | 40.70 | 40.55 | 0.06% | 421,372 |
| Aug 28, 2025 | 40.68 | 40.70 | 40.68 | 40.68 | 40.53 | -0.04% | 126,770 |
| Aug 27, 2025 | 40.67 | 40.69 | 40.67 | 40.69 | 40.54 | 0.02% | 85,563 |
| Aug 26, 2025 | 40.65 | 40.68 | 40.65 | 40.68 | 40.53 | 0.07% | 493,721 |
| Aug 25, 2025 | 40.66 | 40.66 | 40.64 | 40.65 | 40.50 | 0.01% | 75,134 |
| Aug 22, 2025 | 40.63 | 40.66 | 40.63 | 40.65 | 40.50 | 0.07% | 716,313 |
| Aug 21, 2025 | 40.63 | 40.63 | 40.60 | 40.62 | 40.47 | -0.03% | 124,245 |
| Aug 20, 2025 | 40.60 | 40.63 | 40.60 | 40.63 | 40.48 | 0.06% | 191,593 |
| Aug 19, 2025 | 40.61 | 40.63 | 40.60 | 40.61 | 40.46 | 0.02% | 354,328 |
| Aug 18, 2025 | 40.60 | 40.61 | 40.59 | 40.60 | 40.45 | -0.02% | 67,768 |
| Aug 15, 2025 | 40.62 | 40.62 | 40.60 | 40.60 | 40.46 | 0.04% | 47,804 |
| Aug 14, 2025 | 40.58 | 40.60 | 40.58 | 40.59 | 40.44 | -0.01% | 43,749 |
| Aug 13, 2025 | 40.60 | 40.61 | 40.59 | 40.59 | 40.44 | 0.02% | 88,653 |
| Aug 12, 2025 | 40.58 | 40.61 | 40.58 | 40.58 | 40.43 | 0.01% | 222,855 |
| Aug 11, 2025 | 40.57 | 40.58 | 40.56 | 40.58 | 40.43 | 0.04% | 103,479 |
| Aug 8, 2025 | 40.56 | 40.58 | 40.56 | 40.56 | 40.41 | -0.05% | 262,869 |
| Aug 7, 2025 | 40.56 | 40.58 | 40.56 | 40.58 | 40.43 | 0.05% | 102,944 |
| Aug 6, 2025 | 40.57 | 40.57 | 40.55 | 40.56 | 40.41 | 0.05% | 208,594 |
| Aug 5, 2025 | 40.54 | 40.57 | 40.54 | 40.54 | 40.39 | - | 956,816 |
| Aug 4, 2025 | 40.54 | 40.55 | 40.54 | 40.54 | 40.39 | -0.10% | 129,652 |
| Aug 1, 2025 | 40.51 | 40.58 | 40.51 | 40.58 | 40.43 | -0.10% | 260,299 |
| Jul 31, 2025 | 40.61 | 40.63 | 40.61 | 40.62 | 40.32 | 0.02% | 53,024 |
| Jul 30, 2025 | 40.61 | 40.69 | 40.61 | 40.61 | 40.31 | -0.02% | 353,704 |
| Jul 29, 2025 | 40.61 | 40.63 | 40.61 | 40.62 | 40.32 | 0.05% | 62,968 |
| Jul 28, 2025 | 40.60 | 40.61 | 40.60 | 40.60 | 40.30 | - | 73,608 |
| Jul 25, 2025 | 40.63 | 40.63 | 40.60 | 40.60 | 40.30 | 0.04% | 330,455 |
| Jul 24, 2025 | 40.59 | 40.59 | 40.58 | 40.59 | 40.28 | -0.01% | 34,838 |
| Jul 23, 2025 | 40.59 | 40.61 | 40.59 | 40.59 | 40.29 | - | 85,900 |
| Jul 22, 2025 | 40.59 | 40.60 | 40.58 | 40.59 | 40.29 | 0.05% | 101,235 |
| Jul 21, 2025 | 40.57 | 40.59 | 40.57 | 40.57 | 40.27 | -0.01% | 95,067 |
| Jul 18, 2025 | 40.57 | 40.58 | 40.57 | 40.58 | 40.27 | 0.09% | 564,564 |
| Jul 17, 2025 | 40.54 | 40.56 | 40.54 | 40.54 | 40.24 | 0.01% | 105,859 |
| Jul 16, 2025 | 40.51 | 40.54 | 40.51 | 40.54 | 40.23 | 0.04% | 153,804 |
| Jul 15, 2025 | 40.52 | 40.54 | 40.51 | 40.52 | 40.22 | -0.01% | 243,282 |
| Jul 14, 2025 | 40.52 | 40.53 | 40.52 | 40.53 | 40.22 | 0.01% | 37,963 |
| Jul 11, 2025 | 40.51 | 40.53 | 40.51 | 40.52 | 40.22 | 0.02% | 73,980 |
| Jul 10, 2025 | 40.52 | 40.52 | 40.51 | 40.51 | 40.21 | 0.05% | 157,161 |
| Jul 9, 2025 | 40.48 | 40.51 | 40.46 | 40.49 | 40.19 | - | 258,593 |
| Jul 8, 2025 | 40.51 | 40.51 | 40.49 | 40.49 | 40.19 | -0.02% | 46,884 |
| Jul 7, 2025 | 40.52 | 40.52 | 40.49 | 40.50 | 40.20 | - | 123,229 |
| Jul 3, 2025 | 40.66 | 40.66 | 40.50 | 40.50 | 40.20 | -0.02% | 51,369 |
| Jul 2, 2025 | 40.50 | 40.52 | 40.50 | 40.51 | 40.21 | 0.02% | 50,127 |
| Jul 1, 2025 | 40.50 | 40.51 | 40.49 | 40.50 | 40.20 | -0.39% | 2,295,164 |
| Jun 30, 2025 | 40.63 | 40.66 | 40.63 | 40.66 | 40.20 | 0.05% | 119,210 |
| Jun 27, 2025 | 40.64 | 40.65 | 40.63 | 40.64 | 40.18 | 0.07% | 379,711 |
| Jun 26, 2025 | 40.63 | 40.66 | 40.61 | 40.61 | 40.16 | 0.01% | 380,678 |
| Jun 25, 2025 | 40.60 | 40.62 | 40.60 | 40.61 | 40.15 | -0.01% | 119,594 |
| Jun 24, 2025 | 40.61 | 40.63 | 40.59 | 40.61 | 40.16 | -0.02% | 753,093 |