State Street Ultra Short Term Bond ETF (ULST)
NYSEARCA: ULST · Real-Time Price · USD
40.21
-0.04 (-0.09%)
Nov 10, 2026, 10:41 AM EST - Market open
ULST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 40.21 | 40.21 | 40.20 | 40.21 | 40.21 | -0.09% | 69,054 |
| Nov 9, 2026 | 40.25 | 40.25 | 40.22 | 40.25 | 40.25 | - | 68,883 |
| Nov 6, 2026 | 40.24 | 40.25 | 40.22 | 40.25 | 40.25 | -0.01% | 42,112 |
| Nov 5, 2026 | 40.22 | 40.26 | 40.19 | 40.25 | 40.25 | 0.10% | 101,500 |
| Nov 4, 2026 | 40.19 | 40.28 | 40.17 | 40.21 | 40.21 | 0.09% | 773,598 |
| Nov 3, 2026 | 40.16 | 40.18 | 40.16 | 40.18 | 40.18 | 0.04% | 19,062 |
| Nov 2, 2026 | 40.17 | 40.19 | 40.16 | 40.16 | 40.16 | -0.02% | 60,647 |
| Oct 30, 2026 | 40.31 | 40.33 | 40.30 | 40.31 | 40.17 | 0.05% | 51,410 |
| Oct 29, 2026 | 40.30 | 40.31 | 40.29 | 40.29 | 40.15 | 0.04% | 40,832 |
| Oct 28, 2026 | 40.27 | 40.28 | 40.25 | 40.28 | 40.13 | 0.04% | 52,460 |
| Oct 27, 2026 | 40.26 | 40.31 | 40.26 | 40.26 | 40.12 | -0.01% | 69,871 |
| Oct 26, 2026 | 40.27 | 40.28 | 40.27 | 40.27 | 40.12 | -0.04% | 70,959 |
| Oct 23, 2026 | 40.29 | 40.29 | 40.26 | 40.28 | 40.14 | 0.05% | 54,896 |
| Oct 22, 2026 | 40.22 | 40.28 | 40.22 | 40.26 | 40.12 | 0.07% | 71,859 |
| Oct 21, 2026 | 40.23 | 40.24 | 40.21 | 40.23 | 40.09 | -0.02% | 60,868 |
| Oct 20, 2026 | 40.24 | 40.24 | 40.21 | 40.24 | 40.10 | 0.02% | 46,114 |
| Oct 19, 2026 | 40.24 | 40.24 | 40.22 | 40.23 | 40.09 | -0.05% | 27,851 |
| Oct 16, 2026 | 40.20 | 40.25 | 40.20 | 40.25 | 40.11 | 0.07% | 338,685 |
| Oct 15, 2026 | 40.22 | 40.23 | 40.21 | 40.22 | 40.08 | 0.06% | 67,015 |
| Oct 14, 2026 | 40.18 | 40.21 | 40.18 | 40.20 | 40.05 | - | 58,708 |
| Oct 13, 2026 | 40.18 | 40.21 | 40.18 | 40.20 | 40.05 | 0.01% | 45,066 |
| Oct 12, 2026 | 40.18 | 40.20 | 40.18 | 40.19 | 40.05 | 0.02% | 29,632 |
| Oct 9, 2026 | 40.19 | 40.21 | 40.18 | 40.18 | 40.04 | - | 33,912 |
| Oct 8, 2026 | 40.17 | 40.19 | 40.16 | 40.18 | 40.04 | - | 32,369 |
| Oct 7, 2026 | 40.17 | 40.18 | 40.16 | 40.18 | 40.04 | 0.02% | 30,493 |
| Oct 6, 2026 | 40.17 | 40.17 | 40.16 | 40.17 | 40.03 | 0.07% | 27,037 |
| Oct 5, 2026 | 40.12 | 40.16 | 40.12 | 40.14 | 40.00 | - | 36,718 |
| Oct 2, 2026 | 40.17 | 40.17 | 40.13 | 40.14 | 40.00 | 0.01% | 75,057 |
| Oct 1, 2026 | 40.14 | 40.14 | 40.11 | 40.14 | 39.99 | 0.06% | 62,125 |
| Sep 30, 2026 | 40.27 | 40.27 | 40.24 | 40.25 | 39.97 | 0.02% | 65,108 |
| Sep 29, 2026 | 40.23 | 40.24 | 40.22 | 40.24 | 39.96 | 0.01% | 85,815 |
| Sep 28, 2026 | 40.26 | 40.26 | 40.23 | 40.23 | 39.95 | -0.10% | 211,016 |
| Sep 25, 2026 | 40.25 | 40.27 | 40.25 | 40.27 | 39.99 | 0.12% | 29,529 |
| Sep 24, 2026 | 40.25 | 40.26 | 40.22 | 40.22 | 39.94 | -0.05% | 50,280 |
| Sep 23, 2026 | 40.27 | 40.28 | 40.23 | 40.24 | 39.96 | -0.07% | 82,166 |
| Sep 22, 2026 | 40.28 | 40.29 | 40.26 | 40.27 | 39.99 | -0.05% | 20,534 |
| Sep 21, 2026 | 40.29 | 40.29 | 40.27 | 40.29 | 40.01 | 0.05% | 25,127 |
| Sep 18, 2026 | 40.27 | 40.27 | 40.25 | 40.27 | 39.99 | 0.05% | 63,438 |
| Sep 17, 2026 | 40.24 | 40.26 | 40.24 | 40.25 | 39.97 | 0.05% | 20,621 |
| Sep 16, 2026 | 40.24 | 40.27 | 40.23 | 40.23 | 39.95 | -0.04% | 41,287 |
| Sep 15, 2026 | 40.24 | 40.25 | 40.24 | 40.25 | 39.97 | - | 51,031 |
| Sep 14, 2026 | 40.25 | 40.26 | 40.24 | 40.25 | 39.97 | -0.04% | 115,858 |
| Sep 11, 2026 | 40.28 | 40.28 | 40.23 | 40.26 | 39.98 | -0.02% | 102,354 |
| Sep 10, 2026 | 40.29 | 40.29 | 40.26 | 40.27 | 39.99 | -0.01% | 35,588 |
| Sep 9, 2026 | 40.28 | 40.29 | 40.27 | 40.28 | 40.00 | -0.04% | 53,313 |
| Sep 8, 2026 | 40.31 | 40.31 | 40.27 | 40.29 | 40.01 | 0.01% | 218,923 |
| Sep 4, 2026 | 40.28 | 40.29 | 40.28 | 40.29 | 40.01 | 0.02% | 49,870 |
| Sep 3, 2026 | 40.28 | 40.38 | 40.27 | 40.28 | 40.00 | 0.04% | 178,948 |
| Sep 2, 2026 | 40.27 | 40.27 | 40.25 | 40.26 | 39.98 | 0.01% | 70,725 |
| Sep 1, 2026 | 40.24 | 40.26 | 40.24 | 40.26 | 39.98 | 0.02% | 125,156 |