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
2024-12-31 40.40 40.41 40.39 40.41 0.1M
2024-12-30 40.38 40.40 40.38 40.40 0.0M
2024-12-27 40.39 40.39 40.36 40.36 0.0M
2024-12-26 40.35 40.37 40.35 40.36 0.1M
2024-12-24 40.36 40.37 40.35 40.37 0.1M
2024-12-23 40.36 40.37 40.34 40.36 0.1M
2024-12-20 40.36 40.37 40.35 40.36 0.1M
2024-12-19 40.31 40.35 40.30 40.34 0.2M
2024-12-18 40.49 40.51 40.46 40.46 0.1M
2024-12-17 40.50 40.52 40.49 40.49 0.1M
2024-12-16 40.51 40.53 40.49 40.52 0.0M
2024-12-13 40.51 40.52 40.50 40.52 0.0M
2024-12-12 40.51 40.53 40.50 40.51 0.1M
2024-12-11 40.55 40.55 40.49 40.53 0.1M
2024-12-10 40.52 40.53 40.48 40.50 0.1M
2024-12-09 40.50 40.53 40.50 40.52 0.1M
2024-12-06 40.52 40.53 40.51 40.53 0.1M
2024-12-05 40.54 40.60 40.48 40.50 0.1M
2024-12-04 40.47 40.49 40.45 40.49 0.1M
2024-12-03 40.47 40.48 40.46 40.47 0.1M
2024-12-02 40.44 40.46 40.43 40.46 0.1M
2024-11-29 40.59 40.62 40.59 40.60 0.0M
2024-11-27 40.58 40.60 40.58 40.59 0.0M
2024-11-26 40.57 40.58 40.54 40.58 0.3M
2024-11-25 40.56 40.58 40.54 40.58 0.1M
2024-11-22 40.52 40.54 40.52 40.54 0.1M
2024-11-21 40.53 40.55 40.52 40.53 0.1M
2024-11-20 40.51 40.53 40.51 40.53 0.1M
2024-11-19 40.52 40.54 40.52 40.52 0.1M
2024-11-18 40.54 40.54 40.49 40.52 0.1M
2024-11-15 40.51 40.52 40.48 40.51 0.1M
2024-11-14 40.50 40.50 40.48 40.49 0.1M
2024-11-13 40.49 40.50 40.47 40.50 0.1M
2024-11-12 40.47 40.47 40.44 40.46 0.1M
2024-11-11 40.46 40.47 40.45 40.47 0.1M
2024-11-08 40.48 40.49 40.47 40.48 0.0M
2024-11-07 40.45 40.49 40.45 40.48 0.1M
2024-11-06 40.44 40.44 40.42 40.43 0.1M
2024-11-05 40.42 40.45 40.42 40.44 0.0M
2024-11-04 40.40 40.46 40.40 40.43 0.1M
2024-11-01 40.46 40.46 40.42 40.43 0.1M
2024-10-31 40.55 40.60 40.55 40.59 0.1M
2024-10-30 40.60 40.62 40.58 40.58 0.1M
2024-10-29 40.58 40.60 40.58 40.60 0.1M
2024-10-28 40.59 40.61 40.59 40.59 0.1M
2024-10-25 40.58 40.63 40.58 40.59 0.0M
2024-10-24 40.58 40.61 40.56 40.58 0.1M
2024-10-23 40.58 40.59 40.58 40.58 0.0M
2024-10-22 40.59 40.60 40.58 40.59 0.0M
2024-10-21 40.60 40.61 40.59 40.60 0.1M
2024-10-18 40.63 40.63 40.61 40.62 0.0M
2024-10-17 40.58 40.60 40.58 40.58 0.1M
2024-10-16 40.60 40.61 40.59 40.61 0.1M
2024-10-15 40.58 40.60 40.57 40.58 0.2M
2024-10-14 40.58 40.58 40.56 40.57 0.1M
2024-10-11 40.62 40.62 40.58 40.59 0.0M
2024-10-10 40.57 40.58 40.55 40.56 0.1M
2024-10-09 40.53 40.55 40.53 40.54 0.1M
2024-10-08 40.55 40.55 40.54 40.55 0.1M
2024-10-07 40.57 40.57 40.53 40.54 0.1M
2024-10-04 40.57 40.58 40.55 40.55 0.1M
2024-10-03 40.61 40.62 40.59 40.59 0.1M
2024-10-02 40.63 40.63 40.60 40.61 0.2M
2024-10-01 40.80 40.80 40.62 40.62 0.4M
2024-09-30 40.82 40.82 40.77 40.78 0.1M
2024-09-27 40.80 40.81 40.79 40.80 0.1M
2024-09-26 40.75 40.78 40.75 40.78 0.1M
2024-09-25 40.78 40.79 40.77 40.78 0.2M
2024-09-24 40.75 40.79 40.75 40.77 0.1M
2024-09-23 40.74 40.77 40.69 40.76 0.1M
2024-09-20 40.72 40.76 40.72 40.76 0.0M
2024-09-19 40.71 40.74 40.71 40.73 0.1M
2024-09-18 40.65 40.75 40.65 40.71 0.1M
2024-09-17 40.71 40.73 40.71 40.72 0.0M
2024-09-16 40.72 40.73 40.71 40.72 0.2M
2024-09-13 40.69 40.72 40.69 40.71 0.1M
2024-09-12 40.68 40.69 40.66 40.69 0.0M
2024-09-11 40.67 40.70 40.67 40.68 0.0M
2024-09-10 40.71 40.72 40.66 40.69 0.1M
2024-09-09 40.66 40.67 40.66 40.66 0.1M
2024-09-06 40.66 40.68 40.63 40.67 0.1M
2024-09-05 40.61 40.64 40.60 40.60 0.3M
2024-09-04 40.60 40.62 40.58 40.62 0.1M
2024-09-03 40.59 40.59 40.55 40.55 0.1M
2024-08-30 40.72 40.74 40.72 40.74 0.0M
2024-08-29 40.73 40.73 40.70 40.72 0.1M
2024-08-28 40.71 40.73 40.71 40.73 0.1M
2024-08-27 40.69 40.72 40.69 40.72 0.1M
2024-08-26 40.73 40.73 40.70 40.71 0.1M
2024-08-23 40.67 40.70 40.66 40.70 0.1M
2024-08-22 40.68 40.73 40.65 40.67 0.1M
2024-08-21 40.64 40.69 40.63 40.68 0.1M
2024-08-20 40.62 40.84 40.62 40.76 0.1M
2024-08-19 40.61 40.62 40.60 40.62 0.1M
2024-08-16 40.57 40.61 40.57 40.60 0.2M
2024-08-15 40.56 40.57 40.56 40.57 0.1M
2024-08-14 40.58 40.60 40.58 40.60 0.1M
2024-08-13 40.59 40.59 40.57 40.59 0.1M
2024-08-12 40.53 40.56 40.53 40.55 0.2M
2024-08-09 40.56 40.58 40.53 40.54 0.1M
2024-08-08 40.50 40.53 40.50 40.53 0.2M
2024-08-07 40.49 40.54 40.49 40.52 0.1M
2024-08-06 40.56 40.57 40.35 40.35 0.1M
2024-08-05 40.59 40.62 40.55 40.57 0.4M
2024-08-02 40.49 40.57 40.49 40.57 0.1M
2024-08-01 40.44 40.47 40.43 40.47 0.1M
2024-07-31 40.55 40.61 40.55 40.61 0.1M
2024-07-30 40.59 40.59 40.57 40.58 0.1M
2024-07-29 40.60 40.60 40.57 40.58 0.1M
2024-07-26 40.57 40.59 40.56 40.58 0.1M
2024-07-25 40.53 40.55 40.53 40.55 0.1M
2024-07-24 40.50 40.55 40.50 40.55 0.1M
2024-07-23 40.48 40.53 40.48 40.51 0.1M
2024-07-22 40.52 40.52 40.50 40.51 0.1M
2024-07-19 40.52 40.53 40.51 40.52 0.0M
2024-07-18 40.48 40.54 40.48 40.53 0.0M
2024-07-17 40.47 40.57 40.47 40.51 0.1M
2024-07-16 40.47 40.49 40.47 40.49 0.1M
2024-07-15 40.48 40.49 40.47 40.48 0.1M
2024-07-12 40.48 40.49 40.46 40.48 0.2M
2024-07-11 40.45 40.45 40.42 40.43 0.1M
2024-07-10 40.39 40.40 40.38 40.40 0.1M
2024-07-09 40.38 40.40 40.38 40.39 0.3M
2024-07-08 40.37 40.39 40.37 40.39 0.0M
2024-07-05 40.38 40.39 40.36 40.37 0.1M
2024-07-03 40.35 40.35 40.32 40.34 0.0M
2024-07-02 40.29 40.32 40.29 40.30 0.1M
2024-07-01 40.27 40.30 40.27 40.28 0.1M
2024-06-28 40.44 40.50 40.44 40.47 0.1M
2024-06-27 40.44 40.47 40.44 40.44 0.2M
2024-06-26 40.44 40.46 40.43 40.44 0.1M
2024-06-25 40.45 40.46 40.44 40.45 0.2M
2024-06-24 40.44 40.46 40.44 40.45 0.1M
2024-06-21 40.45 40.46 40.43 40.46 0.1M
2024-06-20 40.42 40.45 40.42 40.45 0.1M
2024-06-18 40.43 40.45 40.43 40.45 0.1M
2024-06-17 40.44 40.44 40.42 40.43 0.1M
2024-06-14 40.46 40.46 40.43 40.44 0.1M
2024-06-13 40.48 40.48 40.42 40.43 0.1M
2024-06-12 40.40 40.61 40.39 40.43 0.3M
2024-06-11 40.37 40.37 40.33 40.35 0.1M
2024-06-10 40.38 40.38 40.33 40.34 0.1M
2024-06-07 40.38 40.38 40.33 40.34 0.1M
2024-06-06 40.39 40.39 40.35 40.36 0.1M
2024-06-05 40.39 40.39 40.32 40.36 0.1M
2024-06-04 40.32 40.34 40.32 40.34 0.1M
2024-06-03 40.29 40.32 40.29 40.32 0.1M
2024-05-31 40.48 40.48 40.45 40.47 0.2M
2024-05-30 40.43 40.46 40.43 40.46 0.4M
2024-05-29 40.42 40.45 40.42 40.44 0.1M
2024-05-28 40.43 40.46 40.43 40.44 0.1M
2024-05-24 40.41 40.46 40.41 40.46 0.1M
2024-05-23 40.41 40.46 40.41 40.46 0.1M
2024-05-22 40.48 40.48 40.43 40.45 0.1M
2024-05-21 40.43 40.46 40.43 40.46 0.1M
2024-05-20 40.41 40.43 40.41 40.43 0.1M
2024-05-17 40.42 40.44 40.40 40.42 0.1M
2024-05-16 40.40 40.41 40.39 40.41 0.1M
2024-05-15 40.39 40.41 40.39 40.40 0.1M
2024-05-14 40.38 40.38 40.36 40.38 0.2M
2024-05-13 40.38 40.38 40.36 40.37 0.0M
2024-05-10 40.35 40.37 40.35 40.36 0.1M
2024-05-09 40.34 40.38 40.34 40.37 0.1M
2024-05-08 40.31 40.35 40.31 40.34 0.1M
2024-05-07 40.34 40.35 40.33 40.34 0.1M
2024-05-06 40.32 40.33 40.31 40.31 0.1M
2024-05-03 40.33 40.34 40.31 40.33 0.1M
2024-05-02 40.28 40.30 40.27 40.30 0.3M
2024-05-01 40.25 40.27 40.24 40.27 0.1M
2024-04-30 40.41 40.42 40.40 40.41 0.1M
2024-04-29 40.41 40.43 40.41 40.42 0.1M
2024-04-26 40.39 40.41 40.39 40.41 0.1M
2024-04-25 40.34 40.40 40.34 40.40 0.1M
2024-04-24 40.41 40.41 40.38 40.38 0.1M
2024-04-23 40.35 40.40 40.35 40.40 0.1M
2024-04-22 40.39 40.39 40.36 40.38 0.1M
2024-04-19 40.36 40.46 40.35 40.36 0.1M
2024-04-18 40.38 40.38 40.35 40.36 0.1M
2024-04-17 40.34 40.37 40.34 40.37 0.1M
2024-04-16 40.31 40.33 40.31 40.33 0.1M
2024-04-15 40.31 40.34 40.31 40.33 0.1M
2024-04-12 40.35 40.35 40.34 40.35 0.1M
2024-04-11 40.38 40.38 40.32 40.34 0.2M
2024-04-10 40.31 40.32 40.29 40.29 0.1M
2024-04-09 40.35 40.37 40.35 40.35 0.1M
2024-04-08 40.33 40.35 40.33 40.35 0.1M
2024-04-05 40.36 40.36 40.34 40.34 0.1M
2024-04-04 40.35 40.36 40.34 40.36 0.1M
2024-04-03 40.33 40.35 40.32 40.35 0.1M
2024-04-02 40.32 40.33 40.31 40.32 0.1M
2024-04-01 40.34 40.34 40.31 40.32 0.2M
2024-03-28 40.50 40.51 40.49 40.50 0.1M
2024-03-27 40.48 40.52 40.48 40.52 0.1M
2024-03-26 40.49 40.50 40.48 40.48 0.1M
2024-03-25 40.48 40.50 40.46 40.49 0.1M
2024-03-22 40.50 40.50 40.48 40.50 0.1M
2024-03-21 40.45 40.47 40.45 40.47 0.3M
2024-03-20 40.42 40.48 40.42 40.44 0.1M
2024-03-19 40.40 40.43 40.40 40.42 0.1M
2024-03-18 40.39 40.42 40.39 40.41 0.1M
2024-03-15 40.36 40.40 40.36 40.39 0.1M
2024-03-14 40.40 40.41 40.39 40.40 0.1M
2024-03-13 40.53 40.53 40.40 40.40 0.1M
2024-03-12 40.42 40.43 40.40 40.42 0.1M
2024-03-11 40.42 40.42 40.40 40.42 0.1M
2024-03-08 40.42 40.43 40.40 40.40 0.1M
2024-03-07 40.39 40.42 40.38 40.40 0.1M
2024-03-06 40.37 40.39 40.37 40.38 0.1M
2024-03-05 40.35 40.37 40.35 40.36 0.1M
2024-03-04 40.34 40.36 40.34 40.35 0.3M
2024-03-01 40.36 40.36 40.33 40.35 0.1M
2024-02-29 40.50 40.50 40.47 40.50 0.3M
2024-02-28 40.47 40.50 40.46 40.49 0.1M
2024-02-27 40.47 40.48 40.47 40.47 0.1M
2024-02-26 40.45 40.48 40.45 40.47 0.1M
2024-02-23 40.44 40.49 40.44 40.46 0.1M
2024-02-22 40.44 40.46 40.44 40.46 0.1M
2024-02-21 40.45 40.48 40.44 40.47 0.2M
2024-02-20 40.44 40.46 40.44 40.45 0.1M
2024-02-16 40.43 40.44 40.41 40.44 0.1M
2024-02-15 40.42 40.45 40.42 40.44 0.1M
2024-02-14 40.39 40.42 40.39 40.40 0.1M
2024-02-13 40.40 40.41 40.37 40.37 0.2M
2024-02-12 40.42 40.44 40.41 40.42 0.2M
2024-02-09 40.42 40.42 40.41 40.42 0.1M
2024-02-08 40.39 40.43 40.39 40.42 0.4M
2024-02-07 40.43 40.44 40.42 40.43 0.1M
2024-02-06 40.40 40.43 40.40 40.43 0.1M
2024-02-05 40.40 40.41 40.37 40.39 0.2M
2024-02-02 40.43 40.43 40.40 40.42 0.1M
2024-02-01 40.43 40.47 40.43 40.46 0.1M
2024-01-31 40.59 40.62 40.57 40.62 0.1M
2024-01-30 40.55 40.57 40.55 40.56 0.2M
2024-01-29 40.51 40.69 40.51 40.56 0.2M
2024-01-26 40.53 40.54 40.53 40.54 0.1M
2024-01-25 40.53 40.54 40.51 40.54 0.1M
2024-01-24 40.51 40.52 40.49 40.50 0.1M
2024-01-23 40.47 40.51 40.47 40.51 0.1M
2024-01-22 40.50 40.51 40.49 40.50 0.1M
2024-01-19 40.45 40.50 40.45 40.49 0.1M
2024-01-18 40.50 40.50 40.47 40.50 0.1M
2024-01-17 40.46 40.49 40.46 40.46 0.1M
2024-01-16 40.50 40.53 40.49 40.51 0.2M
2024-01-12 40.48 40.53 40.48 40.52 0.1M
2024-01-11 40.43 40.48 40.43 40.48 0.1M
2024-01-10 40.45 40.45 40.43 40.45 0.1M
2024-01-09 40.41 40.43 40.41 40.43 0.1M
2024-01-08 40.37 40.43 40.37 40.43 0.4M
2024-01-05 40.35 40.41 40.35 40.41 0.2M
2024-01-04 40.39 40.40 40.37 40.40 0.2M
2024-01-03 40.35 40.39 40.35 40.39 0.3M
2024-01-02 40.36 40.38 40.36 40.37 0.1M