SPDR® SSgA Ultra Short Term Bond ETF (ULST) Historical Stock Data
40.41 ↑0.01 (0.02%)
As of April 25, 2024, 1:50pm EST.
Historical Data
In the past 30 trading days, ULST is up 0.02% a day on average. There have been 22 days where SPDR® SSgA Ultra Short Term Bond ETF closed green and 8 days where ULST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.39 | 40.41 | ↑$0.02 (0.05%) | 40.39 | 40.41 | 70.08K |
| 2024-04-25 | 40.34 | 40.40 | ↑$0.06 (0.15%) | 40.34 | 40.40 | 81.84K |
| 2024-04-24 | 40.41 | 40.38 | ↓$0.03 (-0.07%) | 40.38 | 40.41 | 107.45K |
| 2024-04-23 | 40.35 | 40.40 | ↑$0.05 (0.11%) | 40.35 | 40.40 | 61.51K |
| 2024-04-22 | 40.39 | 40.38 | ↓$0.01 (-0.02%) | 40.36 | 40.39 | 65.57K |
| 2024-04-19 | 40.36 | 40.36 | ↑$0.00 (0.00%) | 40.35 | 40.46 | 113.59K |
| 2024-04-18 | 40.38 | 40.36 | ↓$0.02 (-0.05%) | 40.35 | 40.38 | 80.95K |
| 2024-04-17 | 40.34 | 40.37 | ↑$0.03 (0.07%) | 40.34 | 40.37 | 91.11K |
| 2024-04-16 | 40.31 | 40.33 | ↑$0.02 (0.05%) | 40.31 | 40.33 | 87.64K |
| 2024-04-15 | 40.31 | 40.33 | ↑$0.02 (0.05%) | 40.31 | 40.34 | 58.72K |
| 2024-04-12 | 40.35 | 40.35 | ↑$0.00 (0.00%) | 40.34 | 40.35 | 101.09K |
| 2024-04-11 | 40.38 | 40.34 | ↓$0.04 (-0.10%) | 40.32 | 40.38 | 191.20K |
| 2024-04-10 | 40.31 | 40.29 | ↓$0.02 (-0.05%) | 40.29 | 40.32 | 117.78K |
| 2024-04-09 | 40.35 | 40.35 | ↑$0.00 (0.00%) | 40.35 | 40.37 | 82.51K |
| 2024-04-08 | 40.33 | 40.35 | ↑$0.02 (0.05%) | 40.33 | 40.35 | 56.08K |
| 2024-04-05 | 40.36 | 40.34 | ↓$0.02 (-0.05%) | 40.34 | 40.36 | 66.04K |
| 2024-04-04 | 40.35 | 40.36 | ↑$0.00 (0.01%) | 40.34 | 40.36 | 136.81K |
| 2024-04-03 | 40.33 | 40.35 | ↑$0.02 (0.04%) | 40.32 | 40.35 | 70.47K |
| 2024-04-02 | 40.32 | 40.32 | ↑$0.00 (0.00%) | 40.31 | 40.33 | 69.92K |
| 2024-04-01 | 40.34 | 40.32 | ↓$0.02 (-0.05%) | 40.31 | 40.34 | 207.36K |
| 2024-03-28 | 40.50 | 40.50 | ↑$0.00 (0.00%) | 40.49 | 40.51 | 87.72K |
| 2024-03-27 | 40.48 | 40.52 | ↑$0.04 (0.10%) | 40.48 | 40.52 | 72.63K |
| 2024-03-26 | 40.49 | 40.48 | ↓$0.01 (-0.02%) | 40.48 | 40.50 | 59.37K |
| 2024-03-25 | 40.48 | 40.49 | ↑$0.01 (0.01%) | 40.46 | 40.50 | 82.94K |
| 2024-03-22 | 40.50 | 40.50 | ↑$0.00 (0.00%) | 40.48 | 40.50 | 54.74K |
| 2024-03-21 | 40.45 | 40.47 | ↑$0.02 (0.05%) | 40.45 | 40.47 | 267.27K |
| 2024-03-20 | 40.42 | 40.44 | ↑$0.02 (0.05%) | 40.42 | 40.48 | 57.45K |
| 2024-03-19 | 40.40 | 40.42 | ↑$0.02 (0.05%) | 40.40 | 40.43 | 93.74K |
| 2024-03-18 | 40.39 | 40.41 | ↑$0.02 (0.05%) | 40.39 | 40.42 | 62.43K |
| 2024-03-15 | 40.36 | 40.39 | ↑$0.03 (0.07%) | 40.36 | 40.40 | 54.08K |
Create an account or log in to view more rows.
$ULST bought more
$ULST time to short this
$ULST Market is down
No worries
$ULST Fake dip news.
$ULST flow comin
$ULST search and destroy bears!!
$ULST Buying more
$ULST Like if the Hedgies are fucked
$ULST here to raid
$ULST i hate money so im buying