SPDR® SSgA Ultra Short Term Bond ETF

ULST
🏛️ usa →
40.67
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
2021-12-31 40.30 40.32 40.30 40.32 0.1M
2021-12-30 40.30 40.32 40.30 40.31 0.1M
2021-12-29 40.32 40.32 40.29 40.31 0.0M
2021-12-28 40.30 40.32 40.29 40.32 0.2M
2021-12-27 40.30 40.32 40.30 40.30 0.1M
2021-12-23 40.30 40.32 40.30 40.32 0.1M
2021-12-22 40.30 40.32 40.30 40.31 0.1M
2021-12-21 40.31 40.32 40.28 40.31 0.2M
2021-12-20 40.27 40.32 40.27 40.31 0.5M
2021-12-17 40.29 40.30 40.28 40.30 0.1M
2021-12-16 40.30 40.30 40.28 40.29 0.1M
2021-12-15 40.28 40.30 40.26 40.29 0.2M
2021-12-14 40.29 40.30 40.28 40.28 0.1M
2021-12-13 40.29 40.31 40.29 40.29 0.1M
2021-12-10 40.30 40.30 40.28 40.30 0.7M
2021-12-09 40.29 40.31 40.28 40.29 0.0M
2021-12-08 40.31 40.31 40.28 40.31 0.1M
2021-12-07 40.32 40.32 40.28 40.31 0.8M
2021-12-06 40.30 40.32 40.30 40.31 0.1M
2021-12-03 40.32 40.32 40.30 40.30 0.0M
2021-12-02 40.33 40.33 40.31 40.32 0.1M
2021-12-01 40.33 40.34 40.31 40.32 0.2M
2021-11-30 40.35 40.36 40.35 40.36 0.0M
2021-11-29 40.36 40.36 40.35 40.36 0.1M
2021-11-26 40.36 40.36 40.34 40.35 0.0M
2021-11-24 40.36 40.36 40.34 40.35 0.0M
2021-11-23 40.37 40.37 40.34 40.34 0.1M
2021-11-22 40.36 40.38 40.36 40.36 0.0M
2021-11-19 40.38 40.38 40.36 40.36 0.1M
2021-11-18 40.37 40.39 40.37 40.39 0.0M
2021-11-17 40.37 40.39 40.37 40.38 0.0M
2021-11-16 40.40 40.40 40.37 40.39 0.1M
2021-11-15 40.43 40.43 40.37 40.39 0.0M
2021-11-12 40.37 40.40 40.36 40.40 0.3M
2021-11-11 40.39 40.39 40.37 40.39 0.4M
2021-11-10 40.38 40.40 40.38 40.39 0.0M
2021-11-09 40.38 40.40 40.38 40.40 0.0M
2021-11-08 40.37 40.41 40.37 40.41 0.0M
2021-11-05 40.40 40.41 40.39 40.40 0.2M
2021-11-04 40.39 40.40 40.38 40.40 0.1M
2021-11-03 40.37 40.39 40.37 40.38 0.0M
2021-11-02 40.37 40.39 40.37 40.38 0.0M
2021-11-01 40.37 40.40 40.37 40.38 0.5M
2021-10-29 40.41 40.41 40.39 40.39 0.1M
2021-10-27 40.42 40.42 40.40 40.41 0.1M
2021-10-26 40.41 40.42 40.40 40.42 0.0M
2021-10-25 40.41 40.42 40.40 40.42 0.2M
2021-10-22 40.42 40.43 40.40 40.41 0.0M
2021-10-21 40.39 40.42 40.39 40.42 0.1M
2021-10-20 40.43 40.43 40.40 40.41 0.0M
2021-10-19 40.41 40.43 40.40 40.42 0.1M
2021-10-18 40.41 40.42 40.41 40.41 0.0M
2021-10-15 40.42 40.43 40.41 40.41 0.1M
2021-10-14 40.41 40.43 40.41 40.41 0.1M
2021-10-13 40.44 40.44 40.43 40.43 0.0M
2021-10-12 40.44 40.44 40.43 40.43 0.1M
2021-10-11 40.43 40.44 40.43 40.43 0.0M
2021-10-08 40.43 40.44 40.43 40.44 0.0M
2021-10-07 40.44 40.44 40.43 40.43 0.2M
2021-10-06 40.44 40.44 40.43 40.44 0.1M
2021-10-05 40.43 40.45 40.43 40.45 0.2M
2021-10-04 40.47 40.47 40.42 40.44 0.1M
2021-10-01 40.45 40.45 40.43 40.44 0.8M
2021-09-30 40.45 40.46 40.43 40.46 0.3M
2021-09-29 40.44 40.46 40.44 40.46 0.0M
2021-09-28 40.44 40.46 40.44 40.45 0.0M
2021-09-27 40.45 40.46 40.44 40.45 0.0M
2021-09-24 40.44 40.45 40.44 40.45 0.0M
2021-09-23 40.45 40.46 40.45 40.46 0.0M
2021-09-22 40.46 40.46 40.45 40.46 0.0M
2021-09-21 40.45 40.46 40.44 40.46 0.1M
2021-09-20 40.44 40.46 40.44 40.46 0.2M
2021-09-17 40.45 40.46 40.44 40.46 0.1M
2021-09-16 40.45 40.46 40.44 40.45 0.1M
2021-09-15 40.47 40.47 40.45 40.46 0.1M
2021-09-14 40.45 40.46 40.44 40.46 0.2M
2021-09-13 40.43 40.46 40.43 40.46 0.1M
2021-09-10 40.44 40.45 40.44 40.45 0.0M
2021-09-09 40.44 40.45 40.44 40.45 0.0M
2021-09-08 40.45 40.45 40.44 40.45 0.0M
2021-09-07 40.46 40.46 40.44 40.44 0.1M
2021-09-03 40.46 40.47 40.44 40.46 0.4M
2021-09-02 40.43 40.46 40.43 40.45 0.1M
2021-09-01 40.42 40.45 40.42 40.44 0.1M
2021-08-31 40.44 40.46 40.44 40.45 0.0M
2021-08-30 40.44 40.46 40.44 40.45 0.0M
2021-08-27 40.46 40.46 40.44 40.44 0.0M
2021-08-26 40.44 40.46 40.44 40.46 0.0M
2021-08-25 40.45 40.47 40.43 40.43 0.2M
2021-08-24 40.46 40.46 40.44 40.44 0.2M
2021-08-23 40.45 40.46 40.44 40.44 0.0M
2021-08-20 40.44 40.47 40.44 40.45 0.1M
2021-08-19 40.44 40.45 40.44 40.44 0.0M
2021-08-18 40.44 40.46 40.44 40.45 0.0M
2021-08-17 40.43 40.47 40.43 40.45 0.1M
2021-08-16 40.43 40.45 40.43 40.45 0.1M
2021-08-13 40.45 40.45 40.43 40.43 0.0M
2021-08-12 40.43 40.45 40.43 40.43 0.1M
2021-08-11 40.43 40.46 40.42 40.44 0.1M
2021-08-10 40.44 40.46 40.44 40.44 0.0M
2021-08-09 40.42 40.45 40.42 40.45 0.0M
2021-08-06 40.43 40.43 40.42 40.43 0.0M
2021-08-05 40.44 40.44 40.42 40.43 0.0M
2021-08-04 40.45 40.45 40.43 40.44 0.0M
2021-08-03 40.45 40.46 40.44 40.45 0.0M
2021-08-02 40.46 40.46 40.43 40.45 0.0M
2021-07-30 40.47 40.47 40.45 40.46 0.0M
2021-07-29 40.45 40.47 40.44 40.46 0.0M
2021-07-28 40.46 40.46 40.44 40.44 0.1M
2021-07-27 40.46 40.47 40.45 40.46 0.0M
2021-07-26 40.45 40.46 40.45 40.46 0.1M
2021-07-23 40.45 40.46 40.45 40.46 0.0M
2021-07-22 40.46 40.46 40.42 40.45 0.0M
2021-07-21 40.46 40.46 40.45 40.46 0.0M
2021-07-20 40.45 40.47 40.45 40.46 0.0M
2021-07-19 40.47 40.47 40.45 40.46 0.1M
2021-07-16 40.45 40.47 40.45 40.46 0.0M
2021-07-15 40.46 40.47 40.45 40.46 0.0M
2021-07-14 40.45 40.46 40.45 40.46 0.0M
2021-07-13 40.45 40.47 40.45 40.46 0.0M
2021-07-12 40.47 40.47 40.45 40.47 0.0M
2021-07-09 40.46 40.47 40.44 40.47 0.1M
2021-07-08 40.46 40.46 40.45 40.46 0.0M
2021-07-07 40.46 40.46 40.44 40.46 0.0M
2021-07-06 40.45 40.46 40.44 40.46 0.0M
2021-07-02 40.45 40.46 40.45 40.46 0.1M
2021-07-01 40.45 40.46 40.45 40.46 0.0M
2021-06-30 40.48 40.48 40.46 40.48 0.1M
2021-06-29 40.48 40.48 40.47 40.48 0.0M
2021-06-28 40.48 40.48 40.47 40.48 0.0M
2021-06-25 40.47 40.48 40.46 40.47 0.0M
2021-06-24 40.46 40.48 40.46 40.47 0.0M
2021-06-23 40.48 40.48 40.46 40.47 0.5M
2021-06-22 40.47 40.48 40.46 40.48 0.0M
2021-06-21 40.47 40.48 40.46 40.47 0.0M
2021-06-18 40.47 40.48 40.46 40.46 0.1M
2021-06-17 40.47 40.48 40.46 40.47 0.1M
2021-06-16 40.48 40.48 40.43 40.47 0.1M
2021-06-15 40.46 40.48 40.46 40.46 0.7M
2021-06-14 40.46 40.47 40.46 40.47 0.0M
2021-06-11 40.47 40.47 40.46 40.46 0.0M
2021-06-10 40.46 40.47 40.46 40.46 0.0M
2021-06-09 40.47 40.47 40.46 40.46 0.0M
2021-06-08 40.46 40.47 40.46 40.47 0.0M
2021-06-07 40.46 40.48 40.46 40.47 0.1M
2021-06-04 40.45 40.49 40.45 40.46 0.1M
2021-06-03 40.45 40.48 40.45 40.47 0.0M
2021-06-02 40.45 40.48 40.45 40.47 0.0M
2021-06-01 40.45 40.48 40.45 40.46 0.2M
2021-05-28 40.49 40.49 40.46 40.46 0.1M
2021-05-27 40.48 40.49 40.46 40.49 0.0M
2021-05-26 40.46 40.48 40.46 40.47 0.0M
2021-05-25 40.46 40.47 40.45 40.46 0.0M
2021-05-24 40.47 40.48 40.45 40.46 0.2M
2021-05-21 40.46 40.48 40.46 40.47 0.0M
2021-05-20 40.46 40.48 40.46 40.48 0.0M
2021-05-19 40.46 40.49 40.46 40.49 0.0M
2021-05-18 40.46 40.47 40.46 40.47 0.0M
2021-05-17 40.46 40.48 40.45 40.47 0.4M
2021-05-14 40.48 40.48 40.46 40.47 0.0M
2021-05-13 40.46 40.49 40.45 40.49 0.1M
2021-05-12 40.44 40.48 40.44 40.46 0.1M
2021-05-11 40.46 40.47 40.44 40.46 0.0M
2021-05-10 40.46 40.47 40.45 40.46 0.2M
2021-05-07 40.44 40.46 40.44 40.45 0.0M
2021-05-06 40.44 40.48 40.43 40.46 0.0M
2021-05-05 40.47 40.48 40.43 40.45 0.1M
2021-05-04 40.45 40.48 40.43 40.45 0.1M
2021-05-03 40.46 40.46 40.45 40.46 0.0M
2021-04-30 40.47 40.48 40.46 40.48 0.0M
2021-04-29 40.47 40.48 40.46 40.47 0.0M
2021-04-28 40.46 40.48 40.46 40.48 0.1M
2021-04-27 40.48 40.48 40.46 40.47 0.0M
2021-04-26 40.47 40.48 40.46 40.47 0.1M
2021-04-23 40.46 40.47 40.46 40.47 0.0M
2021-04-22 40.46 40.48 40.46 40.47 0.0M
2021-04-21 40.47 40.47 40.46 40.47 0.0M
2021-04-20 40.47 40.47 40.46 40.47 0.0M
2021-04-19 40.48 40.48 40.46 40.47 0.1M
2021-04-16 40.47 40.47 40.46 40.47 0.0M
2021-04-15 40.48 40.48 40.47 40.48 0.0M
2021-04-14 40.48 40.48 40.46 40.48 0.1M
2021-04-13 40.45 40.47 40.45 40.47 0.0M
2021-04-12 40.47 40.48 40.45 40.46 0.0M
2021-04-09 40.47 40.47 40.46 40.46 0.0M
2021-04-08 40.46 40.47 40.45 40.46 0.0M
2021-04-07 40.44 40.46 40.43 40.46 0.1M
2021-04-06 40.46 40.46 40.43 40.44 0.2M
2021-04-05 40.43 40.45 40.43 40.45 0.1M
2021-04-01 40.44 40.45 40.42 40.44 0.0M
2021-03-31 40.46 40.47 40.45 40.46 0.1M
2021-03-30 40.45 40.47 40.45 40.46 0.1M
2021-03-29 40.47 40.48 40.46 40.46 0.0M
2021-03-26 40.47 40.48 40.46 40.47 0.0M
2021-03-25 40.48 40.48 40.47 40.47 0.0M
2021-03-24 40.47 40.48 40.46 40.46 0.1M
2021-03-23 40.46 40.48 40.46 40.47 0.1M
2021-03-22 40.47 40.48 40.46 40.47 0.0M
2021-03-19 40.45 40.47 40.45 40.47 0.0M
2021-03-18 40.47 40.47 40.45 40.47 0.0M
2021-03-17 40.47 40.47 40.45 40.46 0.0M
2021-03-16 40.46 40.47 40.45 40.45 0.1M
2021-03-15 40.50 40.50 40.46 40.46 0.1M
2021-03-12 40.45 40.51 40.45 40.47 0.1M
2021-03-11 40.45 40.51 40.43 40.46 0.1M
2021-03-10 40.45 40.51 40.45 40.47 0.0M
2021-03-09 40.46 40.47 40.46 40.47 0.0M
2021-03-08 40.46 40.52 40.46 40.47 0.0M
2021-03-05 40.48 40.48 40.46 40.47 0.1M
2021-03-04 40.46 40.49 40.43 40.47 0.2M
2021-03-03 40.47 40.47 40.46 40.47 0.1M
2021-03-02 40.46 40.52 40.46 40.46 0.0M
2021-03-01 40.46 40.47 40.44 40.46 0.1M
2021-02-26 40.47 40.50 40.47 40.49 0.1M
2021-02-25 40.51 40.51 40.50 40.50 0.1M
2021-02-24 40.50 40.52 40.49 40.51 0.2M
2021-02-23 40.49 40.65 40.49 40.50 0.0M
2021-02-22 40.49 40.51 40.49 40.50 0.3M
2021-02-19 40.50 40.51 40.48 40.51 0.1M
2021-02-18 40.48 40.50 40.48 40.49 0.1M
2021-02-17 40.50 40.50 40.47 40.47 0.1M
2021-02-16 40.49 40.50 40.48 40.50 0.1M
2021-02-12 40.51 40.51 40.49 40.51 0.0M
2021-02-11 40.50 40.51 40.50 40.51 0.0M
2021-02-10 40.49 40.65 40.49 40.51 0.1M
2021-02-09 40.49 40.51 40.47 40.50 0.1M
2021-02-08 40.50 40.50 40.48 40.50 0.0M
2021-02-05 40.48 40.50 40.48 40.49 0.0M
2021-02-04 40.48 40.50 40.47 40.48 0.0M
2021-02-03 40.48 40.65 40.47 40.49 0.1M
2021-02-02 40.47 40.49 40.47 40.48 0.0M
2021-02-01 40.47 40.65 40.47 40.49 0.0M
2021-01-29 40.50 40.53 40.50 40.53 0.1M
2021-01-28 40.50 40.53 40.49 40.51 0.0M
2021-01-27 40.48 40.50 40.48 40.50 0.1M
2021-01-26 40.48 40.49 40.48 40.49 0.0M
2021-01-25 40.48 40.50 40.48 40.48 0.0M
2021-01-22 40.49 40.49 40.47 40.47 0.0M
2021-01-21 40.48 40.50 40.47 40.48 0.1M
2021-01-20 40.49 40.50 40.48 40.48 0.0M
2021-01-19 40.46 40.50 40.46 40.48 0.0M
2021-01-15 40.46 40.49 40.46 40.49 0.1M
2021-01-14 40.52 40.53 40.46 40.48 0.1M
2021-01-13 40.47 40.47 40.45 40.46 0.0M
2021-01-12 40.45 40.47 40.45 40.47 0.0M
2021-01-11 40.45 40.47 40.45 40.46 0.1M
2021-01-08 40.44 40.48 40.41 40.46 0.1M
2021-01-07 40.43 40.45 40.42 40.43 0.2M
2021-01-06 40.38 40.45 40.37 40.42 0.1M
2021-01-05 40.45 40.54 40.43 40.43 0.0M
2021-01-04 40.47 40.47 40.43 40.45 0.1M