State Street Ultra Short Term Bond ETF (ULST)

Last Price40.54

Change+0.01 (0.03%)

NYSE · Last Trade: Jan 9th, 11:37 AM EST

Historical Prices For State Street Ultra Short Term Bond ETF (ULST)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	40.54	40.54	40.53	40.53	71,374	40.53
1/07/2026	40.54	40.54	40.53	40.53	98,968	40.53
1/06/2026	40.53	40.54	40.53	40.54	194,577	40.54
1/05/2026	40.52	40.54	40.52	40.52	330,736	40.52
1/02/2026	40.51	40.52	40.51	40.52	51,150	40.52
12/31/2025	40.52	40.52	40.50	40.51	137,126	40.51
12/30/2025	40.51	40.52	40.50	40.51	391,363	40.51
12/29/2025	40.49	40.52	40.49	40.51	147,312	40.51
12/26/2025	40.51	40.51	40.49	40.51	61,540	40.51
12/24/2025	40.46	40.48	40.46	40.48	55,252	40.48
12/23/2025	40.46	40.47	40.45	40.45	123,245	40.45
12/22/2025	40.48	40.48	40.47	40.48	66,234	40.48
12/19/2025	40.47	40.48	40.46	40.48	86,160	40.48
12/18/2025	40.46	40.47	40.45	40.46	72,457	40.46
12/17/2025	40.61	40.62	40.60	40.61	212,449	40.44
12/16/2025	40.61	40.62	40.60	40.61	93,567	40.44
12/15/2025	40.61	40.61	40.60	40.60	54,506	40.43
12/12/2025	40.60	40.60	40.58	40.59	72,427	40.42
12/11/2025	40.59	40.59	40.57	40.58	64,766	40.40
12/10/2025	40.54	40.57	40.54	40.56	66,226	40.39
12/09/2025	40.55	40.56	40.54	40.54	60,051	40.37
12/08/2025	40.55	40.56	40.54	40.55	100,200	40.37
12/05/2025	40.55	40.56	40.54	40.54	69,200	40.37
12/04/2025	40.55	40.56	40.54	40.56	108,473	40.38
12/03/2025	40.55	40.56	40.53	40.55	145,550	40.37
12/02/2025	40.54	40.55	40.53	40.54	59,059	40.37
12/01/2025	40.57	40.57	40.52	40.52	45,990	40.35
11/28/2025	40.69	40.69	40.67	40.67	17,597	40.36
11/26/2025	40.66	40.68	40.66	40.66	195,400	40.35
11/25/2025	40.68	40.68	40.65	40.66	111,694	40.35
11/24/2025	40.64	40.68	40.64	40.66	161,941	40.35
11/21/2025	40.66	40.66	40.64	40.65	76,911	40.33
11/20/2025	40.63	40.63	40.61	40.63	104,989	40.31
11/19/2025	40.63	40.63	40.61	40.62	69,470	40.30
11/18/2025	40.62	40.62	40.60	40.61	102,732	40.30
11/17/2025	40.60	40.61	40.59	40.61	70,725	40.30
11/14/2025	40.60	40.61	40.59	40.60	82,306	40.29
11/13/2025	40.60	40.60	40.58	40.59	85,079	40.27
11/12/2025	40.58	40.60	40.58	40.59	156,016	40.27
11/11/2025	40.58	40.61	40.58	40.59	92,737	40.28
11/10/2025	40.57	40.58	40.57	40.58	81,808	40.26
11/07/2025	40.57	40.58	40.57	40.58	88,167	40.27
11/06/2025	40.55	40.58	40.55	40.56	42,108	40.25
11/05/2025	40.54	40.56	40.53	40.53	66,743	40.22
11/04/2025	40.55	40.56	40.54	40.56	174,990	40.25
11/03/2025	40.56	40.56	40.34	40.54	242,311	40.23
10/31/2025	40.68	40.70	40.68	40.68	81,187	40.22
10/30/2025	40.68	40.69	40.68	40.68	24,264	40.22
10/29/2025	40.72	40.72	40.69	40.69	64,531	40.23
10/28/2025	40.70	40.72	40.70	40.71	80,933	40.25
10/27/2025	40.71	40.72	40.70	40.70	59,352	40.24
10/24/2025	40.71	40.72	40.70	40.72	61,149	40.26
10/23/2025	40.70	40.71	40.69	40.71	61,547	40.25
10/22/2025	40.70	40.71	40.69	40.69	52,664	40.23
10/21/2025	40.70	40.71	40.69	40.70	45,606	40.24
10/20/2025	40.68	40.69	40.68	40.68	29,499	40.22
10/17/2025	40.68	40.69	40.68	40.68	31,420	40.22
10/16/2025	40.66	40.69	40.65	40.69	40,393	40.23
10/15/2025	40.66	40.67	40.65	40.67	51,457	40.21
10/14/2025	40.62	40.66	40.62	40.66	107,439	40.20
10/13/2025	40.62	40.64	40.60	40.64	61,734	40.18
10/10/2025	40.62	40.64	40.62	40.63	51,690	40.18
10/09/2025	40.61	40.62	40.59	40.62	93,843	40.16