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
2022-12-30 40.00 40.00 39.97 39.99 0.1M
2022-12-29 39.99 40.00 39.99 40.00 0.1M
2022-12-28 39.97 39.97 39.96 39.97 0.1M
2022-12-27 39.94 39.96 39.94 39.96 0.1M
2022-12-23 39.97 39.97 39.94 39.96 0.1M
2022-12-22 39.93 39.98 39.93 39.95 0.1M
2022-12-21 39.92 39.94 39.92 39.93 0.1M
2022-12-20 39.90 39.95 39.89 39.93 0.4M
2022-12-19 39.90 39.92 39.90 39.91 0.0M
2022-12-16 40.02 40.03 40.01 40.03 0.1M
2022-12-15 40.02 40.03 40.01 40.01 0.3M
2022-12-14 40.00 40.01 39.99 40.01 0.1M
2022-12-13 39.99 40.00 39.97 40.00 0.1M
2022-12-12 40.05 40.05 39.98 39.99 0.1M
2022-12-09 39.99 39.99 39.97 39.98 0.1M
2022-12-08 39.97 40.01 39.97 39.99 0.1M
2022-12-07 39.95 39.98 39.95 39.96 0.1M
2022-12-06 40.02 40.02 39.94 39.95 0.2M
2022-12-05 39.93 39.95 39.92 39.94 0.2M
2022-12-02 39.90 39.95 39.90 39.94 0.2M
2022-12-01 39.89 39.93 39.88 39.91 0.1M
2022-11-30 40.00 40.01 39.97 40.01 0.0M
2022-11-29 40.24 40.24 39.98 39.98 0.0M
2022-11-28 39.96 39.99 39.96 39.98 0.1M
2022-11-25 39.95 39.99 39.95 39.98 0.0M
2022-11-23 39.96 39.96 39.94 39.96 0.1M
2022-11-22 39.88 39.96 39.88 39.94 0.4M
2022-11-21 39.95 39.95 39.91 39.93 0.1M
2022-11-18 39.91 39.94 39.87 39.90 0.3M
2022-11-17 39.94 39.96 39.92 39.94 0.2M
2022-11-16 39.97 39.97 39.92 39.93 0.1M
2022-11-15 39.93 39.93 39.91 39.92 0.1M
2022-11-14 39.96 39.96 39.88 39.91 0.2M
2022-11-11 39.88 39.90 39.87 39.89 0.1M
2022-11-10 39.86 39.90 39.86 39.90 0.1M
2022-11-09 39.87 39.88 39.86 39.87 0.2M
2022-11-08 39.83 39.87 39.83 39.84 0.3M
2022-11-07 39.85 39.85 39.82 39.82 0.1M
2022-11-04 39.81 39.83 39.81 39.82 0.0M
2022-11-03 39.79 39.82 39.78 39.80 0.1M
2022-11-02 39.80 39.82 39.80 39.81 0.1M
2022-11-01 39.82 39.85 39.78 39.80 0.1M
2022-10-31 39.95 39.95 39.89 39.89 0.1M
2022-10-28 39.89 39.92 39.89 39.92 0.0M
2022-10-27 39.89 39.91 39.87 39.91 0.0M
2022-10-26 39.89 39.89 39.87 39.88 0.0M
2022-10-25 39.87 39.89 39.86 39.88 0.2M
2022-10-24 39.88 39.89 39.87 39.89 0.0M
2022-10-21 39.86 39.88 39.86 39.88 0.1M
2022-10-20 39.86 39.88 39.86 39.88 0.0M
2022-10-19 39.85 39.88 39.85 39.87 0.1M
2022-10-18 39.87 39.87 39.85 39.86 0.1M
2022-10-17 39.88 39.89 39.85 39.87 0.2M
2022-10-14 39.87 39.87 39.84 39.84 0.1M
2022-10-13 39.85 39.90 39.72 39.84 0.4M
2022-10-12 39.87 39.88 39.86 39.88 0.0M
2022-10-11 39.90 39.90 39.87 39.88 0.0M
2022-10-10 39.96 39.96 39.87 39.88 0.1M
2022-10-07 39.88 39.88 39.86 39.88 0.3M
2022-10-06 39.89 39.89 39.85 39.86 0.0M
2022-10-05 39.89 39.91 39.86 39.90 0.2M
2022-10-04 39.94 39.94 39.86 39.88 0.2M
2022-10-03 39.85 39.88 39.85 39.88 0.0M
2022-09-30 39.93 39.94 39.91 39.92 0.1M
2022-09-29 39.95 39.96 39.92 39.93 0.1M
2022-09-28 39.92 40.01 39.92 39.96 0.2M
2022-09-27 40.00 40.00 39.94 39.94 0.1M
2022-09-26 39.98 39.99 39.96 39.97 0.1M
2022-09-23 39.95 39.99 39.95 39.98 0.1M
2022-09-22 39.95 39.97 39.95 39.97 0.0M
2022-09-21 39.99 39.99 39.95 39.97 0.0M
2022-09-20 39.96 39.97 39.95 39.96 0.1M
2022-09-19 40.05 40.05 39.95 39.98 0.5M
2022-09-16 39.94 39.97 39.94 39.97 0.1M
2022-09-15 39.95 40.02 39.94 39.97 0.2M
2022-09-14 39.95 39.95 39.93 39.95 0.0M
2022-09-13 39.93 39.95 39.93 39.94 0.0M
2022-09-12 39.94 39.96 39.94 39.95 0.1M
2022-09-09 39.94 39.96 39.92 39.93 0.1M
2022-09-08 39.95 39.95 39.93 39.95 0.0M
2022-09-07 39.94 39.94 39.91 39.93 0.8M
2022-09-06 39.92 39.92 39.91 39.92 0.0M
2022-09-02 39.91 39.92 39.86 39.90 0.1M
2022-09-01 39.87 39.90 39.87 39.90 0.1M
2022-08-31 39.99 39.99 39.97 39.98 0.1M
2022-08-30 40.00 40.00 39.97 40.00 0.1M
2022-08-29 39.99 39.99 39.98 39.98 0.0M
2022-08-26 39.98 40.01 39.97 39.98 0.1M
2022-08-25 39.98 39.99 39.96 39.98 0.1M
2022-08-24 39.96 39.98 39.96 39.97 0.1M
2022-08-23 39.98 39.98 39.95 39.96 0.0M
2022-08-22 40.07 40.07 39.95 39.96 0.1M
2022-08-19 39.91 39.99 39.91 39.98 0.4M
2022-08-18 40.04 40.04 39.95 39.97 0.3M
2022-08-17 40.04 40.04 39.94 39.95 0.1M
2022-08-16 39.95 39.97 39.93 39.95 0.0M
2022-08-15 39.91 39.95 39.90 39.92 0.1M
2022-08-12 39.91 39.94 39.88 39.93 0.1M
2022-08-11 39.93 39.93 39.88 39.91 0.0M
2022-08-10 39.92 39.92 39.88 39.92 0.0M
2022-08-09 39.91 39.91 39.87 39.88 0.0M
2022-08-08 39.88 39.89 39.85 39.86 0.1M
2022-08-05 39.87 39.92 39.87 39.90 0.1M
2022-08-04 39.91 39.91 39.88 39.88 0.0M
2022-08-03 39.84 39.90 39.84 39.88 0.0M
2022-08-02 39.92 39.92 39.84 39.84 0.2M
2022-08-01 39.87 39.91 39.86 39.88 0.1M
2022-07-29 39.90 39.95 39.90 39.95 0.0M
2022-07-28 39.88 39.93 39.88 39.93 0.1M
2022-07-27 39.89 39.95 39.88 39.95 0.4M
2022-07-26 39.86 39.92 39.86 39.91 0.3M
2022-07-25 39.89 39.90 39.85 39.87 0.0M
2022-07-22 39.85 39.91 39.85 39.90 0.0M
2022-07-21 39.85 39.89 39.84 39.87 0.0M
2022-07-20 39.87 39.89 39.84 39.87 0.0M
2022-07-19 39.88 39.90 39.84 39.86 0.1M
2022-07-18 39.86 39.88 39.84 39.87 0.1M
2022-07-15 39.87 39.88 39.81 39.84 0.1M
2022-07-14 39.80 39.87 39.80 39.84 0.0M
2022-07-13 39.86 39.86 39.82 39.84 0.0M
2022-07-12 39.80 39.86 39.80 39.84 0.0M
2022-07-11 39.81 40.00 39.76 39.84 0.3M
2022-07-08 39.78 39.83 39.59 39.80 0.1M
2022-07-07 39.85 39.85 39.78 39.79 0.0M
2022-07-06 39.79 39.82 39.72 39.78 0.1M
2022-07-05 39.86 39.86 39.71 39.82 0.1M
2022-07-01 39.79 39.82 39.77 39.78 0.0M
2022-06-30 39.82 39.85 39.82 39.82 0.0M
2022-06-29 39.85 39.88 39.83 39.86 0.2M
2022-06-28 39.85 39.85 39.83 39.84 1.7M
2022-06-27 39.84 39.85 39.83 39.84 0.0M
2022-06-24 39.85 39.86 39.78 39.84 0.1M
2022-06-23 39.89 39.89 39.85 39.86 0.0M
2022-06-22 39.88 39.94 39.85 39.89 0.1M
2022-06-21 39.96 39.96 39.85 39.89 0.1M
2022-06-17 39.84 39.89 39.84 39.89 0.1M
2022-06-16 39.85 39.99 39.85 39.88 0.1M
2022-06-15 39.92 39.92 39.84 39.89 0.0M
2022-06-14 39.85 39.90 39.84 39.85 0.1M
2022-06-13 39.96 39.96 39.89 39.91 0.1M
2022-06-10 39.95 39.97 39.92 39.96 0.2M
2022-06-09 39.95 39.97 39.94 39.95 0.0M
2022-06-08 39.94 39.98 39.94 39.95 0.0M
2022-06-07 39.96 39.96 39.79 39.95 0.3M
2022-06-06 39.92 39.97 39.92 39.95 0.1M
2022-06-03 39.93 39.97 39.80 39.97 0.1M
2022-06-02 39.97 39.97 39.94 39.95 0.0M
2022-06-01 40.00 40.01 39.97 40.01 0.1M
2022-05-31 40.04 40.04 39.97 39.98 0.2M
2022-05-27 40.01 40.01 39.97 39.98 0.0M
2022-05-26 39.96 40.00 39.96 39.96 0.0M
2022-05-25 39.99 39.99 39.95 39.96 0.0M
2022-05-24 39.96 40.00 39.95 39.97 0.1M
2022-05-23 40.00 40.00 39.95 39.95 0.2M
2022-05-20 39.95 40.00 39.95 39.95 0.0M
2022-05-19 40.00 40.00 39.94 39.95 0.1M
2022-05-18 39.99 39.99 39.96 39.97 0.1M
2022-05-17 40.01 40.01 39.96 40.01 0.0M
2022-05-16 39.96 40.01 39.96 39.98 0.0M
2022-05-13 39.96 40.00 39.96 39.96 0.0M
2022-05-12 39.99 40.00 39.91 39.97 0.1M
2022-05-11 39.99 40.01 39.97 39.97 0.1M
2022-05-10 39.92 40.03 39.91 40.00 0.1M
2022-05-09 39.97 40.03 39.97 40.03 0.2M
2022-05-06 39.98 40.09 39.97 39.98 0.1M
2022-05-05 40.02 40.02 39.97 39.99 0.0M
2022-05-04 39.96 40.02 39.96 40.02 0.1M
2022-05-03 40.02 40.02 39.96 39.99 0.0M
2022-05-02 39.96 40.02 39.96 39.99 0.0M
2022-04-29 40.01 40.03 39.99 40.00 0.0M
2022-04-28 39.99 40.03 39.99 40.02 0.0M
2022-04-27 40.00 40.03 39.95 40.00 0.0M
2022-04-26 40.01 40.03 40.01 40.02 0.1M
2022-04-25 40.03 40.04 40.01 40.02 0.1M
2022-04-22 39.99 40.01 39.99 40.00 0.0M
2022-04-21 40.02 40.02 39.98 40.00 0.0M
2022-04-20 40.04 40.04 40.00 40.01 0.0M
2022-04-19 40.05 40.05 40.01 40.01 0.0M
2022-04-18 40.03 40.05 40.01 40.04 0.0M
2022-04-14 40.02 40.03 40.01 40.02 0.0M
2022-04-13 40.05 40.05 40.01 40.02 0.0M
2022-04-12 40.01 40.02 40.01 40.02 0.0M
2022-04-11 39.99 40.01 39.99 40.00 0.1M
2022-04-08 40.04 40.04 39.93 40.00 0.0M
2022-04-07 40.02 40.03 40.00 40.00 0.0M
2022-04-06 40.00 40.05 39.98 39.98 0.3M
2022-04-05 40.00 40.02 40.00 40.01 0.1M
2022-04-04 40.01 40.02 40.00 40.02 0.0M
2022-04-01 40.00 40.02 40.00 40.00 0.2M
2022-03-31 40.04 40.06 40.02 40.03 0.2M
2022-03-30 40.06 40.06 39.91 39.91 1.3M
2022-03-29 40.03 40.05 40.02 40.04 0.2M
2022-03-28 40.04 40.09 39.99 40.03 0.2M
2022-03-25 40.00 40.03 40.00 40.00 0.1M
2022-03-24 40.00 40.04 40.00 40.00 0.1M
2022-03-23 40.00 40.05 40.00 40.00 0.0M
2022-03-22 40.02 40.04 40.00 40.00 0.1M
2022-03-21 40.00 40.02 40.00 40.00 0.1M
2022-03-18 39.98 40.03 39.98 40.02 0.1M
2022-03-17 39.99 40.04 39.92 39.99 0.1M
2022-03-16 40.02 40.09 39.98 39.99 0.0M
2022-03-15 39.99 40.03 39.96 40.03 0.1M
2022-03-14 40.01 40.03 39.99 40.03 0.2M
2022-03-11 40.03 40.05 40.00 40.01 0.1M
2022-03-10 40.05 40.05 40.02 40.03 0.2M
2022-03-09 40.02 40.05 39.94 40.05 0.7M
2022-03-08 40.04 40.07 40.02 40.05 0.0M
2022-03-07 40.13 40.13 40.04 40.04 0.2M
2022-03-04 40.12 40.16 40.08 40.12 0.2M
2022-03-03 40.07 40.11 40.07 40.11 0.2M
2022-03-02 40.08 40.17 40.08 40.17 1.1M
2022-03-01 40.13 40.25 40.12 40.13 0.4M
2022-02-28 40.10 40.17 40.10 40.17 0.1M
2022-02-25 40.08 40.15 40.08 40.14 0.0M
2022-02-24 40.10 40.18 40.10 40.14 0.4M
2022-02-23 40.15 40.15 40.13 40.14 0.1M
2022-02-22 40.15 40.15 40.13 40.14 0.7M
2022-02-18 40.15 40.17 40.12 40.15 0.2M
2022-02-17 40.17 40.21 40.15 40.17 0.1M
2022-02-16 40.16 40.19 40.16 40.18 0.1M
2022-02-15 40.14 40.17 40.14 40.17 0.1M
2022-02-14 40.15 40.16 40.14 40.15 0.0M
2022-02-11 40.15 40.19 40.15 40.16 0.1M
2022-02-10 40.20 40.33 40.16 40.18 0.1M
2022-02-09 40.21 40.22 40.19 40.21 0.0M
2022-02-08 40.20 40.21 40.18 40.19 0.1M
2022-02-07 40.19 40.22 40.19 40.21 0.1M
2022-02-04 40.24 40.24 40.20 40.23 0.1M
2022-02-03 40.23 40.25 40.23 40.24 0.1M
2022-02-02 40.21 40.25 40.21 40.25 0.0M
2022-02-01 40.23 40.33 40.21 40.23 0.4M
2022-01-31 40.25 40.26 40.24 40.26 0.0M
2022-01-28 40.24 40.26 40.24 40.25 0.2M
2022-01-27 40.21 40.32 40.21 40.26 0.1M
2022-01-26 40.27 40.30 40.27 40.28 0.4M
2022-01-25 40.28 40.30 40.28 40.30 0.1M
2022-01-24 40.26 40.33 40.26 40.32 0.5M
2022-01-21 40.26 40.28 40.26 40.27 0.0M
2022-01-20 40.28 40.28 40.26 40.26 0.0M
2022-01-19 40.26 40.28 40.25 40.28 0.0M
2022-01-18 40.27 40.29 40.26 40.29 0.1M
2022-01-14 40.31 40.31 40.27 40.27 0.1M
2022-01-13 40.28 40.31 40.28 40.31 0.1M
2022-01-12 40.30 40.30 40.28 40.28 0.1M
2022-01-11 40.30 40.30 40.27 40.29 1.4M
2022-01-10 40.28 40.30 40.28 40.29 0.1M
2022-01-07 40.30 40.30 40.28 40.30 0.1M
2022-01-06 40.30 40.32 40.30 40.31 0.1M
2022-01-05 40.30 40.32 40.30 40.30 0.1M
2022-01-04 40.31 40.32 40.30 40.31 0.0M
2022-01-03 40.32 40.32 40.31 40.32 0.1M