State Street Ultra Short Term Bond ETF (ULST)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	40.55	40.56	40.53	40.55	145,550	40.55
12/02/2025	40.54	40.55	40.53	40.54	59,059	40.54
12/01/2025	40.57	40.57	40.52	40.52	45,990	40.52
11/28/2025	40.69	40.69	40.67	40.67	17,597	40.67
11/26/2025	40.66	40.68	40.66	40.66	195,400	40.66
11/25/2025	40.68	40.68	40.65	40.66	111,694	40.66
11/24/2025	40.64	40.68	40.64	40.66	161,941	40.66
11/21/2025	40.66	40.66	40.64	40.65	76,911	40.65
11/20/2025	40.63	40.63	40.61	40.63	104,989	40.63
11/19/2025	40.63	40.63	40.61	40.62	69,470	40.62
11/18/2025	40.62	40.62	40.60	40.61	102,732	40.61
11/17/2025	40.60	40.61	40.59	40.61	70,725	40.61
11/14/2025	40.60	40.61	40.59	40.60	82,306	40.60
11/13/2025	40.60	40.60	40.58	40.59	85,079	40.59
11/12/2025	40.58	40.60	40.58	40.59	156,016	40.59
11/11/2025	40.58	40.61	40.58	40.59	92,737	40.59
11/10/2025	40.57	40.58	40.57	40.58	81,808	40.58
11/07/2025	40.57	40.58	40.57	40.58	88,167	40.58
11/06/2025	40.55	40.58	40.55	40.56	42,108	40.56
11/05/2025	40.54	40.56	40.53	40.53	66,743	40.53
11/04/2025	40.55	40.56	40.54	40.56	174,990	40.56
11/03/2025	40.56	40.56	40.34	40.54	242,311	40.54
10/31/2025	40.68	40.70	40.68	40.68	81,187	40.53
10/30/2025	40.68	40.69	40.68	40.68	24,264	40.53
10/29/2025	40.72	40.72	40.69	40.69	64,531	40.54
10/28/2025	40.70	40.72	40.70	40.71	80,933	40.56
10/27/2025	40.71	40.72	40.70	40.70	59,352	40.55
10/24/2025	40.71	40.72	40.70	40.72	61,149	40.57
10/23/2025	40.70	40.71	40.69	40.71	61,547	40.56
10/22/2025	40.70	40.71	40.69	40.69	52,664	40.54
10/21/2025	40.70	40.71	40.69	40.70	45,606	40.55
10/20/2025	40.68	40.69	40.68	40.68	29,499	40.53
10/17/2025	40.68	40.69	40.68	40.68	31,420	40.53
10/16/2025	40.66	40.69	40.65	40.69	40,393	40.54
10/15/2025	40.66	40.67	40.65	40.67	51,457	40.52
10/14/2025	40.62	40.66	40.62	40.66	107,439	40.51
10/13/2025	40.62	40.64	40.60	40.64	61,734	40.49
10/10/2025	40.62	40.64	40.62	40.63	51,690	40.49
10/09/2025	40.61	40.62	40.59	40.62	93,843	40.47
10/08/2025	40.61	40.61	40.60	40.61	52,469	40.46
10/07/2025	40.60	40.61	40.59	40.61	114,579	40.46
10/06/2025	40.60	40.61	40.59	40.60	83,451	40.45
10/03/2025	40.62	40.62	40.59	40.60	45,481	40.45
10/02/2025	40.58	40.60	40.58	40.60	83,335	40.45
10/01/2025	40.55	40.65	40.55	40.59	115,290	40.44
9/30/2025	40.69	40.72	40.68	40.69	336,362	40.40
9/29/2025	40.66	40.69	40.66	40.69	70,318	40.40
9/26/2025	40.68	40.69	40.67	40.67	102,610	40.38
9/25/2025	40.66	40.68	40.66	40.66	174,912	40.37
9/24/2025	40.67	40.69	40.66	40.67	40,780	40.38
9/23/2025	40.70	40.70	40.67	40.68	47,372	40.39
9/22/2025	40.68	40.68	40.67	40.68	63,733	40.39
9/19/2025	40.69	40.69	40.67	40.68	175,237	40.39
9/18/2025	40.66	40.67	40.65	40.66	51,675	40.37
9/17/2025	40.66	40.69	40.65	40.68	78,595	40.39
9/16/2025	40.66	40.68	40.66	40.67	109,552	40.38
9/15/2025	40.65	40.66	40.65	40.66	100,191	40.37
9/12/2025	40.65	40.67	40.63	40.65	189,415	40.36
9/11/2025	40.64	40.65	40.63	40.64	79,023	40.35
9/10/2025	40.62	40.64	40.62	40.63	34,306	40.33
9/09/2025	40.62	40.63	40.60	40.61	49,638	40.32
9/08/2025	40.62	40.64	40.62	40.62	77,524	40.33
9/05/2025	40.62	40.63	40.60	40.60	48,188	40.31
9/04/2025	40.57	40.58	40.55	40.56	95,137	40.27