State Street Ultra Short Term Bond ETF (ULST)

NYSEARCA: ULST · Real-Time Price · USD

40.48

-0.01 (-0.01%)

At close: Apr 28, 2026, 4:00 PM EDT

40.48

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.50	40.50	40.48	40.48	-	-0.01%	38,335
Apr 27, 2026	40.51	40.51	40.48	40.49	40.49	-	48,950
Apr 24, 2026	40.45	40.50	40.45	40.49	40.49	0.05%	59,074
Apr 23, 2026	40.50	40.50	40.46	40.47	40.47	-	40,693
Apr 22, 2026	40.48	40.49	40.46	40.47	40.47	-0.01%	62,846
Apr 21, 2026	40.47	40.48	40.47	40.47	40.47	-0.02%	34,510
Apr 20, 2026	40.48	40.49	40.47	40.48	40.48	0.02%	108,154
Apr 17, 2026	40.48	40.49	40.47	40.47	40.47	0.06%	137,425
Apr 16, 2026	40.43	40.46	40.43	40.45	40.45	-	43,169
Apr 15, 2026	40.44	40.45	40.44	40.45	40.45	0.04%	43,145
Apr 14, 2026	40.43	40.46	40.40	40.43	40.43	-	1,230,668
Apr 13, 2026	40.43	40.43	40.41	40.43	40.43	0.04%	90,176
Apr 10, 2026	40.41	40.43	40.41	40.42	40.42	0.04%	199,684
Apr 9, 2026	40.38	40.42	40.38	40.40	40.40	-0.02%	79,299
Apr 8, 2026	40.43	40.44	40.20	40.41	40.41	0.02%	599,169
Apr 7, 2026	40.41	40.41	40.39	40.40	40.40	0.02%	69,895
Apr 6, 2026	40.41	40.41	40.39	40.39	40.39	-0.02%	61,686
Apr 2, 2026	40.39	40.41	40.39	40.40	40.40	0.05%	148,318
Apr 1, 2026	40.36	40.41	40.36	40.38	40.38	-0.30%	856,299
Mar 31, 2026	40.48	40.50	40.48	40.50	40.37	0.10%	36,980
Mar 30, 2026	40.46	40.48	40.45	40.46	40.33	0.05%	50,676
Mar 27, 2026	40.44	40.45	40.41	40.44	40.31	0.07%	82,236
Mar 26, 2026	40.43	40.44	40.41	40.41	40.28	-0.07%	47,279
Mar 25, 2026	40.46	40.46	40.44	40.44	40.31	0.05%	29,735
Mar 24, 2026	40.42	40.44	40.42	40.42	40.29	-0.05%	50,201
Mar 23, 2026	40.43	40.45	40.43	40.44	40.31	0.05%	48,472
Mar 20, 2026	40.44	40.44	40.42	40.42	40.29	-0.07%	87,705
Mar 19, 2026	40.42	40.46	40.42	40.45	40.32	-	58,191
Mar 18, 2026	40.46	40.48	40.45	40.45	40.32	-0.05%	62,750
Mar 17, 2026	40.46	40.48	40.46	40.47	40.34	0.02%	80,734
Mar 16, 2026	40.45	40.47	40.45	40.46	40.33	0.02%	37,192
Mar 13, 2026	40.45	40.46	40.45	40.45	40.32	0.05%	81,048
Mar 12, 2026	40.48	40.48	40.43	40.43	40.30	-0.12%	81,153
Mar 11, 2026	40.50	40.50	40.48	40.48	40.35	-0.02%	35,071
Mar 10, 2026	40.52	40.52	40.49	40.49	40.36	-0.02%	52,413
Mar 9, 2026	40.49	40.51	40.49	40.50	40.37	-	43,622
Mar 6, 2026	40.49	40.51	40.48	40.50	40.37	0.02%	261,016
Mar 5, 2026	40.49	40.50	40.48	40.49	40.36	-0.02%	92,064
Mar 4, 2026	40.49	40.50	40.49	40.50	40.36	-	67,069
Mar 3, 2026	40.47	40.50	40.47	40.50	40.36	-0.02%	239,205
Mar 2, 2026	40.53	40.53	40.47	40.51	40.37	-0.31%	238,118
Feb 27, 2026	40.62	40.64	40.62	40.63	40.37	-	42,118
Feb 26, 2026	40.61	40.63	40.61	40.63	40.37	0.05%	102,122
Feb 25, 2026	40.61	40.62	40.61	40.61	40.35	-0.02%	39,479
Feb 24, 2026	40.59	40.63	40.59	40.62	40.36	0.02%	97,301
Feb 23, 2026	40.59	40.61	40.59	40.61	40.35	0.02%	28,495
Feb 20, 2026	40.60	40.62	40.59	40.60	40.34	0.02%	108,143
Feb 19, 2026	40.58	40.60	40.58	40.59	40.33	0.02%	105,411
Feb 18, 2026	40.59	40.60	40.58	40.58	40.32	-0.02%	104,691
Feb 17, 2026	40.59	40.60	40.59	40.59	40.33	-0.02%	51,231
Feb 13, 2026	40.58	40.60	40.58	40.60	40.34	0.05%	97,213
Feb 12, 2026	40.56	40.58	40.55	40.58	40.32	0.05%	82,256
Feb 11, 2026	40.56	40.56	40.55	40.56	40.30	-0.04%	213,077
Feb 10, 2026	40.55	40.58	40.55	40.58	40.32	0.04%	92,548
Feb 9, 2026	40.56	40.57	40.55	40.56	40.30	0.01%	72,571
Feb 6, 2026	40.56	40.56	40.54	40.56	40.30	0.04%	65,403
Feb 5, 2026	40.54	40.56	40.53	40.54	40.28	0.05%	67,459
Feb 4, 2026	40.50	40.52	40.50	40.52	40.26	-	51,151
Feb 3, 2026	40.51	40.53	40.50	40.52	40.26	0.04%	191,346
Feb 2, 2026	40.50	40.52	40.50	40.51	40.25	-0.38%	243,850
Jan 30, 2026	40.65	40.66	40.64	40.66	40.26	0.05%	63,156
Jan 29, 2026	40.63	40.65	40.62	40.64	40.24	0.03%	117,491
Jan 28, 2026	40.62	40.63	40.61	40.63	40.23	0.02%	261,541
Jan 27, 2026	40.61	40.62	40.60	40.62	40.23	0.05%	102,433
Jan 26, 2026	40.58	40.61	40.58	40.60	40.21	0.05%	280,324
Jan 23, 2026	40.58	40.59	40.58	40.58	40.19	0.01%	189,056
Jan 22, 2026	40.58	40.58	40.57	40.58	40.18	0.06%	92,714
Jan 21, 2026	40.58	40.58	40.55	40.55	40.16	-0.05%	139,111
Jan 20, 2026	40.58	40.58	40.56	40.57	40.18	0.05%	110,303
Jan 16, 2026	40.58	40.58	40.55	40.55	40.16	-0.01%	119,666
Jan 15, 2026	40.55	40.57	40.55	40.56	40.16	-0.01%	132,347
Jan 14, 2026	40.55	40.56	40.55	40.56	40.17	0.05%	83,978
Jan 13, 2026	40.56	40.56	40.54	40.54	40.15	0.03%	83,937
Jan 12, 2026	40.54	40.54	40.53	40.53	40.14	-	58,140
Jan 9, 2026	40.54	40.55	40.37	40.53	40.14	-0.01%	415,327
Jan 8, 2026	40.54	40.54	40.53	40.54	40.14	-	71,374
Jan 7, 2026	40.54	40.54	40.53	40.54	40.14	-0.01%	98,968
Jan 6, 2026	40.53	40.54	40.53	40.54	40.15	0.04%	194,577
Jan 5, 2026	40.52	40.54	40.52	40.53	40.13	0.01%	330,736
Jan 2, 2026	40.51	40.52	40.51	40.52	40.13	0.04%	51,150
Dec 31, 2025	40.52	40.52	40.50	40.51	40.11	-	137,126
Dec 30, 2025	40.51	40.52	40.50	40.51	40.11	-	391,363
Dec 29, 2025	40.49	40.52	40.49	40.51	40.11	-0.01%	147,312
Dec 26, 2025	40.51	40.51	40.49	40.51	40.12	0.09%	61,540
Dec 24, 2025	40.46	40.48	40.46	40.48	40.08	0.06%	55,252
Dec 23, 2025	40.46	40.47	40.45	40.45	40.06	-0.06%	123,245
Dec 22, 2025	40.48	40.48	40.47	40.48	40.08	-	66,234
Dec 19, 2025	40.47	40.48	40.46	40.48	40.08	0.04%	86,160
Dec 18, 2025	40.46	40.47	40.45	40.46	40.07	-0.37%	72,457
Dec 17, 2025	40.61	40.62	40.60	40.61	40.04	-	212,449
Dec 16, 2025	40.61	40.62	40.60	40.61	40.04	0.02%	93,567
Dec 15, 2025	40.61	40.61	40.60	40.60	40.03	0.02%	54,506
Dec 12, 2025	40.60	40.60	40.58	40.59	40.03	0.04%	72,427
Dec 11, 2025	40.59	40.59	40.57	40.58	40.01	0.02%	64,766
Dec 10, 2025	40.54	40.57	40.54	40.57	40.00	0.06%	66,226
Dec 9, 2025	40.55	40.57	40.54	40.54	39.98	-0.01%	60,051
Dec 8, 2025	40.55	40.56	40.54	40.55	39.98	0.01%	103,316
Dec 5, 2025	40.55	40.56	40.54	40.54	39.98	-0.04%	69,200
Dec 4, 2025	40.55	40.56	40.54	40.56	39.99	0.03%	108,474
Dec 3, 2025	40.55	40.56	40.53	40.55	39.98	0.01%	145,550