SPDR SSgA Ultra Short Term Bond ETF (ULST)

NYSEARCA: ULST · Real-Time Price · USD

40.55

+0.02 (0.04%)

At close: Feb 21, 2025, 3:59 PM

40.54

-0.01 (-0.01%)

After-hours: Feb 21, 2025, 4:39 PM EST

ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.54	40.55	40.53	40.55	40.55	0.04%	62,440
Feb 20, 2025	40.52	40.54	40.51	40.53	40.53	0.02%	95,493
Feb 19, 2025	40.50	40.54	40.49	40.52	40.52	0.07%	114,697
Feb 18, 2025	40.48	40.50	40.48	40.49	40.49	-0.02%	75,325
Feb 14, 2025	40.50	40.51	40.48	40.50	40.50	0.12%	63,400
Feb 13, 2025	40.43	40.47	40.43	40.45	40.45	0.07%	256,627
Feb 12, 2025	40.45	40.45	40.42	40.42	40.42	-0.09%	101,247
Feb 11, 2025	40.45	40.46	40.44	40.46	40.46	0.04%	73,042
Feb 10, 2025	40.43	40.46	40.43	40.44	40.44	-	62,150
Feb 7, 2025	40.45	40.46	40.43	40.44	40.44	0.01%	78,120
Feb 6, 2025	40.46	40.46	40.43	40.44	40.44	0.48%	77,527
Feb 5, 2025	40.42	40.46	40.24	40.24	40.24	-0.42%	83,514
Feb 4, 2025	40.40	40.43	40.40	40.41	40.41	0.02%	70,818
Feb 3, 2025	40.56	40.56	40.40	40.40	40.40	-0.49%	480,138
Jan 31, 2025	40.57	40.61	40.56	40.60	40.45	0.14%	450,487
Jan 30, 2025	40.55	40.56	40.53	40.55	40.39	0.04%	156,125
Jan 29, 2025	40.55	40.56	40.53	40.53	40.38	-0.01%	83,163
Jan 28, 2025	40.53	40.55	40.53	40.54	40.38	-	66,526
Jan 27, 2025	40.54	40.55	40.53	40.54	40.38	0.01%	85,421
Jan 24, 2025	40.53	40.54	40.52	40.53	40.38	-	60,623
Jan 23, 2025	40.50	40.54	40.49	40.53	40.38	0.09%	72,600
Jan 22, 2025	40.49	40.52	40.49	40.50	40.34	0.01%	177,583
Jan 21, 2025	40.48	40.51	40.48	40.49	40.34	-0.05%	120,205
Jan 17, 2025	40.48	40.51	40.48	40.51	40.36	-	336,081
Jan 16, 2025	40.41	40.51	40.41	40.51	40.36	0.07%	148,981
Jan 15, 2025	40.47	40.48	40.46	40.48	40.33	0.12%	150,918
Jan 14, 2025	40.41	40.44	40.41	40.43	40.28	0.02%	109,762
Jan 13, 2025	40.39	40.44	40.39	40.42	40.27	-0.05%	65,418
Jan 10, 2025	40.72	40.72	40.42	40.44	40.29	-0.01%	175,412
Jan 8, 2025	40.43	40.45	40.42	40.45	40.29	0.04%	125,198
Jan 7, 2025	40.43	40.46	40.41	40.43	40.28	0.02%	416,161
Jan 6, 2025	40.41	40.44	40.41	40.42	40.27	-0.01%	75,327
Jan 3, 2025	40.45	40.45	40.42	40.43	40.27	0.05%	69,381
Jan 2, 2025	40.41	40.44	40.39	40.41	40.25	-0.01%	94,651
Dec 31, 2024	40.40	40.41	40.39	40.41	40.26	0.04%	53,637
Dec 30, 2024	40.38	40.40	40.38	40.40	40.24	0.09%	47,952
Dec 27, 2024	40.39	40.39	40.36	40.36	40.21	-	39,057
Dec 26, 2024	40.35	40.37	40.35	40.36	40.21	-0.01%	55,608
Dec 24, 2024	40.36	40.37	40.35	40.37	40.21	0.02%	79,825
Dec 23, 2024	40.36	40.37	40.34	40.36	40.20	-	100,641
Dec 20, 2024	40.36	40.37	40.35	40.36	40.20	0.04%	92,108
Dec 19, 2024	40.31	40.35	40.30	40.34	40.19	-0.30%	157,346
Dec 18, 2024	40.49	40.52	40.46	40.46	40.15	-0.07%	80,459
Dec 17, 2024	40.50	40.52	40.49	40.49	40.18	-0.06%	100,662
Dec 16, 2024	40.51	40.53	40.49	40.52	40.20	-	45,160
Dec 13, 2024	40.51	40.52	40.50	40.52	40.20	0.01%	34,516
Dec 12, 2024	40.51	40.53	40.50	40.51	40.20	-0.05%	89,004
Dec 11, 2024	40.55	40.55	40.49	40.53	40.22	0.07%	100,751
Dec 10, 2024	40.52	40.53	40.48	40.50	40.19	-0.04%	112,670
Dec 9, 2024	40.50	40.53	40.50	40.52	40.20	-0.04%	81,773
Dec 6, 2024	40.52	40.53	40.51	40.53	40.22	0.07%	54,409
Dec 5, 2024	40.54	40.60	40.48	40.50	40.19	0.04%	61,230
Dec 4, 2024	40.47	40.49	40.45	40.49	40.17	0.04%	69,126
Dec 3, 2024	40.47	40.48	40.46	40.47	40.16	0.04%	61,938
Dec 2, 2024	40.44	40.46	40.43	40.46	40.14	-0.36%	61,379
Nov 29, 2024	40.59	40.62	40.59	40.60	40.13	0.02%	41,948
Nov 27, 2024	40.58	40.60	40.58	40.59	40.12	0.04%	40,797
Nov 26, 2024	40.57	40.58	40.54	40.58	40.11	-	303,613
Nov 25, 2024	40.56	40.58	40.54	40.58	40.11	0.10%	82,303
Nov 22, 2024	40.52	40.54	40.52	40.54	40.07	0.01%	52,413
Nov 21, 2024	40.53	40.55	40.52	40.53	40.06	-	70,950
Nov 20, 2024	40.51	40.53	40.51	40.53	40.06	0.02%	59,195
Nov 19, 2024	40.52	40.54	40.52	40.52	40.05	-	65,433
Nov 18, 2024	40.54	40.54	40.49	40.52	40.05	0.02%	58,622
Nov 15, 2024	40.51	40.52	40.48	40.51	40.04	0.05%	66,032
Nov 14, 2024	40.50	40.50	40.48	40.49	40.02	-0.02%	105,471
Nov 13, 2024	40.49	40.50	40.47	40.50	40.03	0.10%	122,578
Nov 12, 2024	40.47	40.47	40.44	40.46	39.99	-0.02%	118,165
Nov 11, 2024	40.46	40.47	40.45	40.47	40.00	-0.01%	102,839
Nov 8, 2024	40.48	40.49	40.47	40.48	40.01	-0.01%	49,363
Nov 7, 2024	40.45	40.49	40.45	40.48	40.01	0.12%	93,626
Nov 6, 2024	40.44	40.44	40.42	40.43	39.96	-0.02%	97,207
Nov 5, 2024	40.42	40.45	40.42	40.44	39.97	0.02%	45,659
Nov 4, 2024	40.40	40.46	40.40	40.43	39.96	0.01%	80,124
Nov 1, 2024	40.46	40.46	40.42	40.43	39.96	-0.41%	66,248
Oct 31, 2024	40.55	40.60	40.55	40.59	39.95	0.02%	62,673
Oct 30, 2024	40.60	40.62	40.58	40.58	39.95	-0.04%	102,628
Oct 29, 2024	40.58	40.60	40.58	40.60	39.96	0.01%	62,158
Oct 28, 2024	40.59	40.61	40.59	40.59	39.95	-	67,480
Oct 25, 2024	40.58	40.63	40.58	40.59	39.95	0.02%	37,019
Oct 24, 2024	40.58	40.61	40.56	40.58	39.95	-	88,634
Oct 23, 2024	40.58	40.59	40.58	40.58	39.95	-0.01%	47,310
Oct 22, 2024	40.59	40.60	40.58	40.59	39.95	-0.04%	34,301
Oct 21, 2024	40.60	40.61	40.59	40.60	39.96	-0.05%	50,989
Oct 18, 2024	40.63	40.63	40.61	40.62	39.98	0.09%	43,079
Oct 17, 2024	40.58	40.60	40.58	40.58	39.95	-0.07%	97,945
Oct 16, 2024	40.60	40.61	40.59	40.61	39.97	0.09%	122,969
Oct 15, 2024	40.58	40.60	40.57	40.58	39.94	0.01%	241,237
Oct 14, 2024	40.58	40.58	40.56	40.57	39.94	-0.05%	88,093
Oct 11, 2024	40.62	40.62	40.58	40.59	39.96	0.09%	45,855
Oct 10, 2024	40.57	40.58	40.55	40.56	39.92	0.04%	63,615
Oct 9, 2024	40.53	40.55	40.53	40.54	39.91	-0.01%	101,254
Oct 8, 2024	40.55	40.55	40.54	40.55	39.91	0.01%	55,899
Oct 7, 2024	40.57	40.57	40.53	40.54	39.91	-0.02%	81,205
Oct 4, 2024	40.57	40.58	40.55	40.55	39.92	-0.10%	51,126
Oct 3, 2024	40.61	40.62	40.59	40.59	39.95	-0.05%	68,631
Oct 2, 2024	40.63	40.63	40.60	40.61	39.97	-0.02%	175,542
Oct 1, 2024	40.80	40.80	40.62	40.62	39.98	-0.39%	361,195
Sep 30, 2024	40.82	40.82	40.77	40.78	39.98	-0.05%	70,692
Sep 27, 2024	40.80	40.81	40.79	40.80	40.00	0.06%	62,128