SPDR® SSgA Ultra Short Term Bond ETF (ULST) Historical Stock Data
40.51 ↓0.02 (-0.04%)
As of March 28, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, ULST is up 0.01% a day on average. There have been 26 days where SPDR® SSgA Ultra Short Term Bond ETF closed green and 4 days where ULST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 40.40 | 40.40 | ↑$0.00 (0.00%) | 40.39 | 40.41 | 59.26K |
2024-03-13 | 40.53 | 40.40 | ↓$0.13 (-0.32%) | 40.40 | 40.53 | 64.45K |
2024-03-12 | 40.42 | 40.42 | ↑$0.00 (0.00%) | 40.40 | 40.43 | 89.55K |
2024-03-11 | 40.42 | 40.42 | ↑$0.00 (0.00%) | 40.40 | 40.42 | 89.34K |
2024-03-08 | 40.42 | 40.40 | ↓$0.02 (-0.05%) | 40.40 | 40.43 | 79.86K |
2024-03-07 | 40.39 | 40.40 | ↑$0.01 (0.01%) | 40.38 | 40.42 | 116.90K |
2024-03-06 | 40.37 | 40.38 | ↑$0.01 (0.02%) | 40.37 | 40.39 | 78.37K |
2024-03-05 | 40.35 | 40.36 | ↑$0.01 (0.02%) | 40.35 | 40.37 | 73.78K |
2024-03-04 | 40.34 | 40.35 | ↑$0.01 (0.02%) | 40.34 | 40.36 | 273.81K |
2024-03-01 | 40.36 | 40.35 | ↓$0.01 (-0.02%) | 40.33 | 40.36 | 144.80K |
2024-02-29 | 40.50 | 40.50 | ↑$0.00 (0.00%) | 40.47 | 40.50 | 287.32K |
2024-02-28 | 40.47 | 40.49 | ↑$0.02 (0.05%) | 40.46 | 40.50 | 143.78K |
2024-02-27 | 40.47 | 40.47 | ↑$0.00 (0.00%) | 40.47 | 40.48 | 132.85K |
2024-02-26 | 40.45 | 40.47 | ↑$0.02 (0.05%) | 40.45 | 40.48 | 65.08K |
2024-02-23 | 40.44 | 40.46 | ↑$0.02 (0.05%) | 40.44 | 40.49 | 66.76K |
2024-02-22 | 40.44 | 40.46 | ↑$0.02 (0.05%) | 40.44 | 40.46 | 81.26K |
2024-02-21 | 40.45 | 40.47 | ↑$0.02 (0.05%) | 40.44 | 40.47 | 154.14K |
2024-02-20 | 40.44 | 40.45 | ↑$0.01 (0.01%) | 40.44 | 40.46 | 66.98K |
2024-02-16 | 40.43 | 40.44 | ↑$0.01 (0.02%) | 40.41 | 40.44 | 76.64K |
2024-02-15 | 40.42 | 40.44 | ↑$0.02 (0.05%) | 40.42 | 40.45 | 79.37K |
2024-02-14 | 40.39 | 40.40 | ↑$0.01 (0.02%) | 40.39 | 40.42 | 140.24K |
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