State Street Ultra Short Term Bond ETF (ULST)
NYSEARCA: ULST · Real-Time Price · USD
40.45
0.00 (0.00%)
At close: Apr 16, 2026, 4:00 PM EDT
40.45
0.00 (0.00%)
After-hours: Apr 16, 2026, 6:30 PM EDT
ULST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 40.43 | 40.46 | 40.43 | 40.45 | 40.45 | - | 43,169 |
| Apr 15, 2026 | 40.44 | 40.45 | 40.44 | 40.45 | 40.45 | 0.04% | 43,145 |
| Apr 14, 2026 | 40.43 | 40.46 | 40.40 | 40.43 | 40.43 | - | 1,230,668 |
| Apr 13, 2026 | 40.43 | 40.43 | 40.41 | 40.43 | 40.43 | 0.04% | 90,176 |
| Apr 10, 2026 | 40.41 | 40.43 | 40.41 | 40.42 | 40.42 | 0.04% | 199,684 |
| Apr 9, 2026 | 40.38 | 40.42 | 40.38 | 40.40 | 40.40 | -0.02% | 79,299 |
| Apr 8, 2026 | 40.43 | 40.44 | 40.20 | 40.41 | 40.41 | 0.02% | 599,169 |
| Apr 7, 2026 | 40.41 | 40.41 | 40.39 | 40.40 | 40.40 | 0.02% | 69,895 |
| Apr 6, 2026 | 40.41 | 40.41 | 40.39 | 40.39 | 40.39 | -0.02% | 61,686 |
| Apr 2, 2026 | 40.39 | 40.41 | 40.39 | 40.40 | 40.40 | 0.05% | 148,318 |
| Apr 1, 2026 | 40.36 | 40.41 | 40.36 | 40.38 | 40.38 | -0.30% | 856,299 |
| Mar 31, 2026 | 40.48 | 40.50 | 40.48 | 40.50 | 40.37 | 0.10% | 36,980 |
| Mar 30, 2026 | 40.46 | 40.48 | 40.45 | 40.46 | 40.33 | 0.05% | 50,676 |
| Mar 27, 2026 | 40.44 | 40.45 | 40.41 | 40.44 | 40.31 | 0.07% | 82,236 |
| Mar 26, 2026 | 40.43 | 40.44 | 40.41 | 40.41 | 40.28 | -0.07% | 47,279 |
| Mar 25, 2026 | 40.46 | 40.46 | 40.44 | 40.44 | 40.31 | 0.05% | 29,735 |
| Mar 24, 2026 | 40.42 | 40.44 | 40.42 | 40.42 | 40.29 | -0.05% | 50,201 |
| Mar 23, 2026 | 40.43 | 40.45 | 40.43 | 40.44 | 40.31 | 0.05% | 48,472 |
| Mar 20, 2026 | 40.44 | 40.44 | 40.42 | 40.42 | 40.29 | -0.07% | 87,705 |
| Mar 19, 2026 | 40.42 | 40.46 | 40.42 | 40.45 | 40.32 | - | 58,191 |
| Mar 18, 2026 | 40.46 | 40.48 | 40.45 | 40.45 | 40.32 | -0.05% | 62,750 |
| Mar 17, 2026 | 40.46 | 40.48 | 40.46 | 40.47 | 40.34 | 0.02% | 80,734 |
| Mar 16, 2026 | 40.45 | 40.47 | 40.45 | 40.46 | 40.33 | 0.02% | 37,192 |
| Mar 13, 2026 | 40.45 | 40.46 | 40.45 | 40.45 | 40.32 | 0.05% | 81,048 |
| Mar 12, 2026 | 40.48 | 40.48 | 40.43 | 40.43 | 40.30 | -0.12% | 81,153 |
| Mar 11, 2026 | 40.50 | 40.50 | 40.48 | 40.48 | 40.35 | -0.02% | 35,071 |
| Mar 10, 2026 | 40.52 | 40.52 | 40.49 | 40.49 | 40.36 | -0.02% | 52,413 |
| Mar 9, 2026 | 40.49 | 40.51 | 40.49 | 40.50 | 40.37 | - | 43,622 |
| Mar 6, 2026 | 40.49 | 40.51 | 40.48 | 40.50 | 40.37 | 0.02% | 261,016 |
| Mar 5, 2026 | 40.49 | 40.50 | 40.48 | 40.49 | 40.36 | -0.02% | 92,064 |
| Mar 4, 2026 | 40.49 | 40.50 | 40.49 | 40.50 | 40.36 | - | 67,069 |
| Mar 3, 2026 | 40.47 | 40.50 | 40.47 | 40.50 | 40.36 | -0.02% | 239,205 |
| Mar 2, 2026 | 40.53 | 40.53 | 40.47 | 40.51 | 40.37 | -0.31% | 238,118 |
| Feb 27, 2026 | 40.62 | 40.64 | 40.62 | 40.63 | 40.37 | - | 42,118 |
| Feb 26, 2026 | 40.61 | 40.63 | 40.61 | 40.63 | 40.37 | 0.05% | 102,122 |
| Feb 25, 2026 | 40.61 | 40.62 | 40.61 | 40.61 | 40.35 | -0.02% | 39,479 |
| Feb 24, 2026 | 40.59 | 40.63 | 40.59 | 40.62 | 40.36 | 0.02% | 97,301 |
| Feb 23, 2026 | 40.59 | 40.61 | 40.59 | 40.61 | 40.35 | 0.02% | 28,495 |
| Feb 20, 2026 | 40.60 | 40.62 | 40.59 | 40.60 | 40.34 | 0.02% | 108,143 |
| Feb 19, 2026 | 40.58 | 40.60 | 40.58 | 40.59 | 40.33 | 0.02% | 105,411 |
| Feb 18, 2026 | 40.59 | 40.60 | 40.58 | 40.58 | 40.32 | -0.02% | 104,691 |
| Feb 17, 2026 | 40.59 | 40.60 | 40.59 | 40.59 | 40.33 | -0.02% | 51,231 |
| Feb 13, 2026 | 40.58 | 40.60 | 40.58 | 40.60 | 40.34 | 0.05% | 97,213 |
| Feb 12, 2026 | 40.56 | 40.58 | 40.55 | 40.58 | 40.32 | 0.05% | 82,256 |
| Feb 11, 2026 | 40.56 | 40.56 | 40.55 | 40.56 | 40.30 | -0.04% | 213,077 |
| Feb 10, 2026 | 40.55 | 40.58 | 40.55 | 40.58 | 40.32 | 0.04% | 92,548 |
| Feb 9, 2026 | 40.56 | 40.57 | 40.55 | 40.56 | 40.30 | 0.01% | 72,571 |
| Feb 6, 2026 | 40.56 | 40.56 | 40.54 | 40.56 | 40.30 | 0.04% | 65,403 |
| Feb 5, 2026 | 40.54 | 40.56 | 40.53 | 40.54 | 40.28 | 0.05% | 67,459 |
| Feb 4, 2026 | 40.50 | 40.52 | 40.50 | 40.52 | 40.26 | - | 51,151 |