MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ULST — State Street Ultra Short Term Bond ETF
NYSE ArcaState Street Ultra Short Term Bond ETF
$40.18
+0.00(+0.00%)
- O
- 40.17
- H
- 40.19
- L
- 40.16
- V
- 32.37K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$40.18
Period Return-1.16%
Period High$40.72
Period Low$40.11
Avg Daily Volume131.0K
Total Trading Days365
ULST — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $40.17 | $40.19 | $40.16 | $40.18 | +$0.00 | +0.00% | 32,365 | $40.18 | $40.16 $40.19 |
| Oct 7, 2026 | $40.17 | $40.18 | $40.16 | $40.18 | +$0.01 | +0.02% | 30,494 | $40.17 | $40.16 $40.18 |
| Oct 6, 2026 | $40.17 | $40.17 | $40.16 | $40.17 | +$0.03 | +0.07% | 27,038 | $40.16 | $40.16 $40.17 |
| Oct 5, 2026 | $40.12 | $40.16 | $40.12 | $40.14 | +$0.00 | +0.00% | 36,718 | $40.15 | $40.12 $40.16 |
| Oct 2, 2026 | $40.17 | $40.17 | $40.13 | $40.14 | +$0.00 | +0.01% | 75,058 | $40.15 | $40.13 $40.17 |
| Oct 1, 2026 | $40.14 | $40.14 | $40.11 | $40.14 | $-0.11 | -0.27% | 62,125 | $40.12 | $40.11 $40.14 |
| Sep 30, 2026 | $40.27 | $40.27 | $40.24 | $40.25 | +$0.01 | +0.02% | 65,108 | $40.25 | $40.24 $40.27 |
| Sep 29, 2026 | $40.23 | $40.24 | $40.22 | $40.24 | +$0.01 | +0.01% | 85,815 | $40.23 | $40.22 $40.24 |
| Sep 28, 2026 | $40.26 | $40.26 | $40.23 | $40.23 | $-0.04 | -0.10% | 211,017 | $40.24 | $40.23 $40.26 |
| Sep 25, 2026 | $40.25 | $40.27 | $40.25 | $40.27 | +$0.05 | +0.12% | 29,529 | $40.26 | $40.25 $40.27 |
| Sep 24, 2026 | $40.25 | $40.26 | $40.22 | $40.22 | $-0.02 | -0.05% | 50,280 | $40.24 | $40.22 $40.26 |
| Sep 23, 2026 | $40.27 | $40.28 | $40.23 | $40.24 | $-0.03 | -0.07% | 82,166 | $40.25 | $40.23 $40.28 |
| Sep 22, 2026 | $40.28 | $40.29 | $40.26 | $40.27 | $-0.02 | -0.05% | 20,535 | $40.28 | $40.26 $40.29 |
| Sep 21, 2026 | $40.29 | $40.29 | $40.27 | $40.29 | +$0.02 | +0.05% | 25,128 | $40.28 | $40.27 $40.29 |
| Sep 18, 2026 | $40.27 | $40.27 | $40.25 | $40.27 | +$0.02 | +0.05% | 63,439 | $40.26 | $40.25 $40.27 |
| Sep 17, 2026 | $40.24 | $40.26 | $40.24 | $40.25 | +$0.02 | +0.05% | 20,622 | $40.26 | $40.24 $40.26 |
| Sep 16, 2026 | $40.24 | $40.27 | $40.23 | $40.23 | $-0.02 | -0.04% | 41,288 | $40.25 | $40.23 $40.27 |
| Sep 15, 2026 | $40.24 | $40.25 | $40.24 | $40.25 | +$0.00 | +0.00% | 51,032 | $40.25 | $40.24 $40.25 |
| Sep 14, 2026 | $40.25 | $40.26 | $40.24 | $40.25 | $-0.02 | -0.04% | 115,859 | $40.25 | $40.24 $40.26 |
| Sep 11, 2026 | $40.28 | $40.28 | $40.23 | $40.26 | $-0.01 | -0.02% | 102,355 | $40.25 | $40.23 $40.28 |
| Sep 10, 2026 | $40.29 | $40.29 | $40.26 | $40.27 | $-0.01 | -0.01% | 35,588 | $40.27 | $40.26 $40.29 |
| Sep 9, 2026 | $40.28 | $40.29 | $40.27 | $40.28 | $-0.02 | -0.04% | 53,314 | $40.28 | $40.27 $40.29 |
| Sep 8, 2026 | $40.31 | $40.31 | $40.27 | $40.29 | +$0.01 | +0.01% | 218,923 | $40.27 | $40.27 $40.31 |
| Sep 4, 2026 | $40.28 | $40.29 | $40.28 | $40.29 | +$0.01 | +0.02% | 49,870 | $40.29 | $40.28 $40.29 |
| Sep 3, 2026 | $40.28 | $40.38 | $40.27 | $40.28 | +$0.02 | +0.04% | 178,949 | $40.30 | $40.27 $40.38 |
| Sep 2, 2026 | $40.27 | $40.27 | $40.25 | $40.26 | +$0.00 | +0.01% | 70,725 | $40.26 | $40.25 $40.27 |
| Sep 1, 2026 | $40.24 | $40.26 | $40.24 | $40.26 | $-0.13 | -0.32% | 125,156 | $40.25 | $40.24 $40.26 |
| Aug 31, 2026 | $40.40 | $40.40 | $40.38 | $40.39 | +$0.00 | +0.00% | 55,538 | $40.39 | $40.38 $40.40 |
| Aug 28, 2026 | $40.40 | $40.42 | $40.38 | $40.39 | $-0.01 | -0.02% | 46,384 | $40.39 | $40.38 $40.42 |
| Aug 27, 2026 | $40.39 | $40.41 | $40.39 | $40.40 | +$0.02 | +0.04% | 58,935 | $40.40 | $40.39 $40.41 |