SPDR® SSgA Ultra Short Term Bond ETF (ULST) Historical Stock Data
40.55 ↑0.01 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULST is down -0.01% a day on average. There have been 15 days where SPDR® SSgA Ultra Short Term Bond ETF closed green and 15 days where ULST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 40.55 | 40.55 | ↓$0.00 (-0.01%) | 40.54 | 40.56 | 95.59K |
| 2025-12-05 | 40.55 | 40.54 | ↓$0.01 (-0.02%) | 40.54 | 40.56 | 69.20K |
| 2025-12-04 | 40.55 | 40.56 | ↑$0.01 (0.02%) | 40.54 | 40.56 | 108.47K |
| 2025-12-03 | 40.55 | 40.55 | ↓$0.00 (-0.01%) | 40.53 | 40.56 | 143.60K |
| 2025-12-02 | 40.54 | 40.54 | ↑$0.00 (0.00%) | 40.53 | 40.55 | 58.91K |
| 2025-12-01 | 40.57 | 40.52 | ↓$0.05 (-0.12%) | 40.52 | 40.57 | 45.99K |
| 2025-11-28 | 40.69 | 40.68 | ↓$0.02 (-0.04%) | 40.67 | 40.69 | 17.59K |
| 2025-11-26 | 40.66 | 40.67 | ↑$0.01 (0.01%) | 40.66 | 40.68 | 194.96K |
| 2025-11-25 | 40.68 | 40.66 | ↓$0.02 (-0.05%) | 40.65 | 40.68 | 111.69K |
| 2025-11-24 | 40.64 | 40.66 | ↑$0.02 (0.05%) | 40.64 | 40.67 | 157.72K |
| 2025-11-21 | 40.66 | 40.65 | ↓$0.01 (-0.04%) | 40.64 | 40.66 | 76.91K |
| 2025-11-20 | 40.63 | 40.63 | ↓$0.01 (-0.01%) | 40.61 | 40.63 | 101.85K |
| 2025-11-19 | 40.63 | 40.62 | ↓$0.02 (-0.04%) | 40.61 | 40.63 | 68.15K |
| 2025-11-18 | 40.62 | 40.61 | ↓$0.01 (-0.02%) | 40.60 | 40.62 | 102.42K |
| 2025-11-17 | 40.60 | 40.61 | ↑$0.01 (0.02%) | 40.59 | 40.61 | 69.23K |
| 2025-11-14 | 40.60 | 40.60 | ↑$0.00 (0.00%) | 40.59 | 40.61 | 81.66K |
| 2025-11-13 | 40.60 | 40.59 | ↓$0.02 (-0.04%) | 40.58 | 40.60 | 85.08K |
| 2025-11-12 | 40.58 | 40.59 | ↑$0.01 (0.01%) | 40.58 | 40.60 | 155.28K |
| 2025-11-11 | 40.58 | 40.60 | ↑$0.02 (0.04%) | 40.58 | 40.61 | 92.69K |
| 2025-11-10 | 40.57 | 40.58 | ↑$0.01 (0.01%) | 40.57 | 40.58 | 81.55K |
| 2025-11-07 | 40.57 | 40.58 | ↑$0.01 (0.02%) | 40.57 | 40.58 | 87.95K |
| 2025-11-06 | 40.55 | 40.56 | ↑$0.01 (0.02%) | 40.55 | 40.58 | 42.07K |
| 2025-11-05 | 40.54 | 40.54 | ↓$0.01 (-0.01%) | 40.53 | 40.56 | 64.60K |
| 2025-11-04 | 40.55 | 40.56 | ↑$0.01 (0.02%) | 40.54 | 40.56 | 174.46K |
| 2025-11-03 | 40.56 | 40.54 | ↓$0.02 (-0.05%) | 40.43 | 40.56 | 242.25K |
| 2025-10-31 | 40.68 | 40.68 | ↑$0.00 (0.00%) | 40.68 | 40.70 | 80.90K |
| 2025-10-30 | 40.68 | 40.68 | ↑$0.00 (0.00%) | 40.68 | 40.69 | 24.11K |
| 2025-10-29 | 40.72 | 40.69 | ↓$0.03 (-0.07%) | 40.69 | 40.72 | 64.53K |
| 2025-10-28 | 40.70 | 40.71 | ↑$0.01 (0.02%) | 40.70 | 40.72 | 80.93K |
| 2025-10-27 | 40.71 | 40.70 | ↓$0.01 (-0.02%) | 40.70 | 40.72 | 59.35K |
Create an account or log in to view more rows.
$ULST Many many bears
$ULST take Friday energy into Monday
$ULST Buy it up so it crashes harder in the next two trading days
$ULST money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ULST Longs will be rewarded handsomely
$ULST I like green candles on my birthday cake
$ULST had to buy calls
$ULST NOT SELLING.
$ULST flow comin
$ULST Green today if ya buy