SPDR Portfolio Treasury ETF

SPTB
🏛️ usa →
30.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.57 30.59 30.55 30.56 0.0M
2025-09-25 30.55 30.56 30.54 30.56 0.0M
2025-09-24 30.61 30.63 30.59 30.59 0.0M
2025-09-23 30.63 30.66 30.60 30.66 0.0M
2025-09-22 30.61 30.62 30.60 30.60 0.0M
2025-09-19 30.62 30.64 30.61 30.64 0.0M
2025-09-18 30.63 30.66 30.63 30.64 0.0M
2025-09-17 30.84 30.85 30.70 30.71 0.0M
2025-09-16 30.76 30.78 30.76 30.77 0.0M
2025-09-15 30.74 30.77 30.74 30.74 0.0M
2025-09-12 30.68 30.71 30.67 30.69 0.0M
2025-09-11 30.77 30.79 30.75 30.75 0.0M
2025-09-10 30.68 30.74 30.68 30.71 0.0M
2025-09-09 30.68 30.68 30.66 30.67 0.0M
2025-09-08 30.69 30.73 30.68 30.73 0.0M
2025-09-05 30.62 30.67 30.62 30.63 0.0M
2025-09-04 30.43 30.48 30.43 30.48 0.0M
2025-09-03 30.40 30.42 30.39 30.40 0.0M
2025-09-02 30.35 30.35 30.27 30.30 0.0M
2025-08-29 30.48 30.50 30.47 30.49 0.0M
2025-08-28 30.45 30.50 30.45 30.49 0.0M
2025-08-27 30.40 30.46 30.37 30.45 0.0M
2025-08-26 30.38 30.43 30.36 30.42 0.0M
2025-08-25 30.39 30.40 30.37 30.40 0.0M
2025-08-22 30.35 30.45 30.34 30.43 0.0M
2025-08-21 30.34 30.34 30.27 30.30 0.0M
2025-08-20 30.34 30.39 30.33 30.36 0.0M
2025-08-19 30.32 30.34 30.32 30.34 0.0M
2025-08-18 30.30 30.30 30.28 30.28 0.0M
2025-08-15 30.34 30.34 30.28 30.30 0.0M
2025-08-14 30.40 30.40 30.34 30.35 0.0M
2025-08-13 30.45 30.46 30.42 30.44 0.0M
2025-08-12 30.32 30.34 30.32 30.34 0.0M
2025-08-11 30.37 30.40 30.35 30.36 0.0M
2025-08-08 30.35 30.36 30.33 30.35 0.0M
2025-08-07 30.45 30.45 30.40 30.40 0.0M
2025-08-06 30.43 30.43 30.38 30.42 0.0M
2025-08-05 30.43 30.45 30.43 30.45 0.0M
2025-08-04 30.40 30.45 30.38 30.44 0.0M
2025-08-01 30.38 30.43 30.38 30.43 0.0M
2025-07-31 30.29 30.30 30.26 30.27 0.0M
2025-07-30 30.26 30.28 30.24 30.24 0.0M
2025-07-29 30.30 30.33 30.28 30.33 0.0M
2025-07-28 30.19 30.19 30.17 30.18 0.0M
2025-07-25 30.17 30.23 30.17 30.23 0.0M
2025-07-24 30.14 30.21 30.14 30.17 0.0M
2025-07-23 30.25 30.25 30.19 30.20 0.0M
2025-07-22 30.26 30.30 30.26 30.28 0.0M
2025-07-21 30.23 30.26 30.23 30.24 0.0M
2025-07-18 30.11 30.16 30.11 30.13 0.0M
2025-07-17 30.12 30.12 30.07 30.08 0.0M
2025-07-16 30.09 30.11 30.04 30.10 0.0M
2025-07-15 30.16 30.16 30.02 30.03 0.0M
2025-07-14 30.14 30.14 30.09 30.13 0.0M
2025-07-11 30.13 30.16 30.12 30.13 0.0M
2025-07-10 30.24 30.25 30.19 30.25 0.0M
2025-07-09 30.16 30.24 30.14 30.24 0.0M
2025-07-08 30.07 30.13 30.07 30.13 0.0M
2025-07-07 30.16 30.18 30.12 30.15 0.0M
2025-07-03 30.23 30.25 30.22 30.23 0.0M
2025-07-02 30.29 30.32 30.29 30.30 0.0M
2025-07-01 30.37 30.37 30.32 30.35 0.0M
2025-06-30 30.43 30.51 30.42 30.50 0.0M
2025-06-27 30.41 30.44 30.39 30.40 0.0M
2025-06-26 30.41 30.46 30.41 30.45 0.0M
2025-06-25 30.32 30.38 30.32 30.38 0.0M
2025-06-24 30.26 30.38 30.26 30.38 0.0M
2025-06-23 30.29 30.35 30.29 30.29 0.0M
2025-06-20 30.16 30.23 30.15 30.21 0.0M
2025-06-18 30.23 30.26 30.19 30.19 0.0M
2025-06-17 30.11 30.18 30.11 30.18 0.0M
2025-06-16 30.10 30.16 30.05 30.07 0.0M
2025-06-13 30.15 30.15 30.10 30.14 0.0M
2025-06-12 30.21 30.23 30.19 30.23 0.0M
2025-06-11 30.07 30.13 30.07 30.12 0.0M
2025-06-10 30.02 30.05 30.02 30.03 0.0M
2025-06-09 29.98 30.01 29.96 30.00 0.0M
2025-06-06 30.02 30.02 29.96 29.96 0.0M
2025-06-05 30.21 30.21 30.12 30.13 0.0M
2025-06-04 30.11 30.20 30.08 30.18 0.0M
2025-06-03 30.08 30.08 29.99 30.00 0.0M
2025-06-02 30.05 30.06 29.99 30.02 0.0M
2025-05-30 30.17 30.22 30.17 30.21 0.0M
2025-05-29 30.12 30.19 30.11 30.16 0.0M
2025-05-28 30.08 30.08 30.05 30.06 0.0M
2025-05-27 30.07 30.14 30.06 30.12 0.0M
2025-05-23 30.04 32.58 29.98 29.98 0.0M
2025-05-22 29.88 29.96 29.88 29.96 0.0M
2025-05-21 29.94 29.97 29.89 29.90 0.0M
2025-05-20 30.03 30.06 30.03 30.04 0.0M
2025-05-19 30.01 30.09 30.01 30.09 0.0M
2025-05-16 30.12 30.12 30.10 30.10 0.0M
2025-05-15 30.02 30.09 30.01 30.09 0.0M
2025-05-14 30.01 30.01 29.94 29.95 0.0M
2025-05-13 30.07 30.07 30.00 30.02 0.0M
2025-05-12 30.05 30.12 30.04 30.06 0.0M
2025-05-09 30.25 30.25 30.19 30.20 0.0M
2025-05-08 30.33 30.33 30.19 30.20 0.0M
2025-05-07 30.32 30.36 30.32 30.36 0.0M
2025-05-06 30.22 30.30 30.21 30.30 0.0M
2025-05-05 30.22 30.24 30.21 30.24 0.0M
2025-05-02 30.26 30.28 30.26 30.28 0.0M
2025-05-01 30.43 30.45 30.39 30.43 0.0M
2025-04-30 30.62 30.68 30.62 30.67 0.0M
2025-04-29 30.53 30.64 30.53 30.64 0.0M
2025-04-28 30.47 30.56 30.47 30.55 0.0M
2025-04-25 30.42 30.46 30.42 30.45 0.0M
2025-04-24 30.33 30.36 30.32 30.36 0.0M
2025-04-23 30.41 30.43 30.24 30.24 0.0M
2025-04-22 30.24 30.26 30.20 30.20 0.0M
2025-04-21 30.25 30.30 30.19 30.19 0.0M
2025-04-17 30.26 30.31 30.26 30.30 0.0M
2025-04-16 30.30 30.38 30.30 30.38 0.0M
2025-04-15 30.25 30.32 30.25 30.28 0.0M
2025-04-14 30.14 30.26 30.14 30.23 0.0M
2025-04-11 30.02 30.07 29.94 30.07 0.0M
2025-04-10 30.30 30.30 30.14 30.16 0.0M
2025-04-09 30.19 30.28 30.12 30.28 0.0M
2025-04-08 30.40 30.53 30.37 30.40 0.0M
2025-04-07 30.70 30.70 30.50 30.50 0.0M
2025-04-04 30.92 31.00 30.82 30.82 0.0M
2025-04-03 30.77 30.80 30.69 30.72 0.0M
2025-04-02 30.60 30.60 30.45 30.49 0.0M
2025-04-01 30.53 30.61 30.53 30.53 0.0M
2025-03-31 30.56 30.57 30.50 30.56 0.0M
2025-03-28 30.46 30.49 30.46 30.49 0.0M
2025-03-27 30.28 30.29 30.26 30.29 0.0M
2025-03-26 30.31 30.35 30.30 30.32 0.0M
2025-03-25 30.34 30.40 30.34 30.38 0.0M
2025-03-24 30.43 30.43 30.32 30.34 0.0M
2025-03-21 30.53 30.53 30.47 30.48 0.0M
2025-03-20 30.58 30.58 30.50 30.52 0.0M
2025-03-19 30.37 30.47 30.33 30.43 0.0M
2025-03-18 30.36 30.44 30.36 30.41 0.0M
2025-03-17 30.40 30.41 30.35 30.38 0.0M
2025-03-14 30.36 30.39 30.35 30.37 0.0M
2025-03-13 30.35 30.45 30.25 30.42 0.1M
2025-03-12 30.36 30.41 30.33 30.34 0.0M
2025-03-11 30.54 30.67 30.38 30.40 0.0M
2025-03-10 30.52 30.53 30.44 30.50 0.0M
2025-03-07 30.47 30.47 30.32 30.32 0.0M
2025-03-06 30.33 30.48 30.29 30.37 0.0M
2025-03-05 30.41 30.53 30.39 30.39 0.0M
2025-03-04 30.58 30.64 30.45 30.50 0.0M
2025-03-03 30.47 30.58 30.44 30.56 0.1M
2025-02-28 30.44 30.58 30.44 30.58 0.0M
2025-02-27 30.41 30.47 30.39 30.44 0.0M
2025-02-26 30.40 30.50 30.38 30.49 0.0M
2025-02-25 30.44 30.46 30.36 30.41 0.0M
2025-02-24 30.14 30.29 30.13 30.24 0.0M
2025-02-21 30.12 30.22 30.11 30.20 0.0M
2025-02-20 30.00 30.11 30.00 30.06 0.0M
2025-02-19 30.00 30.05 29.98 30.02 0.0M
2025-02-18 30.07 30.07 29.99 29.99 0.0M
2025-02-14 30.15 30.15 30.09 30.11 0.0M
2025-02-13 29.90 30.03 29.90 30.01 0.0M
2025-02-12 29.80 29.87 29.80 29.86 0.1M
2025-02-11 30.03 30.03 29.94 29.99 0.0M
2025-02-10 30.08 30.12 30.01 30.05 0.0M
2025-02-07 30.07 30.11 30.04 30.10 0.0M
2025-02-06 30.18 30.19 30.12 30.16 0.0M
2025-02-05 30.07 30.21 30.07 30.17 0.0M
2025-02-04 29.89 30.02 29.89 30.02 0.0M
2025-02-03 29.86 31.24 29.86 29.95 0.0M
2025-01-31 30.10 30.10 30.01 30.01 0.0M
2025-01-30 30.12 30.12 30.06 30.09 0.0M
2025-01-29 30.05 30.10 30.00 30.04 0.0M
2025-01-28 30.04 30.08 30.04 30.05 0.0M
2025-01-27 30.02 30.08 30.02 30.04 0.0M
2025-01-24 29.94 29.94 29.89 29.91 0.0M
2025-01-23 29.83 29.93 29.83 29.87 0.0M
2025-01-22 29.99 29.99 29.91 29.92 0.0M
2025-01-21 30.00 30.00 29.95 29.99 0.0M
2025-01-17 29.92 29.96 29.89 29.92 0.0M
2025-01-16 29.80 29.93 29.80 29.91 0.0M
2025-01-15 29.78 29.86 29.78 29.79 0.0M
2025-01-14 29.61 29.62 29.60 29.60 0.0M
2025-01-13 29.61 29.64 29.61 29.61 0.0M
2025-01-10 29.71 29.71 29.61 29.65 0.0M
2025-01-08 29.75 29.77 29.74 29.77 0.0M
2025-01-07 29.82 29.82 29.74 29.76 0.0M
2025-01-06 29.85 29.88 29.84 29.86 0.0M
2025-01-03 29.93 29.93 29.88 29.89 0.0M
2025-01-02 29.98 29.98 29.91 29.92 0.0M