SPDR® SSgA Ultra Short Term Bond ETF (ULST)

ULST
🏛️ 美国 →
40.67
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 40.37 40.40 40.37 40.38 0.0M
2023-12-28 40.39 40.39 40.36 40.37 0.1M
2023-12-27 40.36 40.38 40.33 40.38 0.5M
2023-12-26 40.36 40.36 40.31 40.35 0.1M
2023-12-22 40.34 40.34 40.31 40.33 0.1M
2023-12-21 40.34 40.34 40.29 40.29 0.2M
2023-12-20 40.31 40.31 40.27 40.29 0.1M
2023-12-19 40.26 40.27 40.25 40.26 0.1M
2023-12-18 40.25 40.27 40.24 40.24 0.8M
2023-12-15 40.44 40.45 40.42 40.42 0.1M
2023-12-14 40.43 40.45 40.42 40.43 0.1M
2023-12-13 40.33 40.40 40.33 40.40 0.2M
2023-12-12 40.33 40.33 40.30 40.30 0.1M
2023-12-11 40.31 40.33 40.29 40.30 0.4M
2023-12-08 40.33 40.33 40.30 40.30 0.2M
2023-12-07 40.35 40.35 40.33 40.33 0.1M
2023-12-06 40.33 40.33 40.30 40.30 0.1M
2023-12-05 40.31 40.32 40.29 40.32 0.4M
2023-12-04 40.29 40.31 40.28 40.28 0.4M
2023-12-01 40.30 40.31 40.27 40.31 0.3M
2023-11-30 40.41 40.43 40.41 40.43 0.3M
2023-11-29 40.40 40.44 40.40 40.43 0.1M
2023-11-28 40.39 40.41 40.37 40.40 0.1M
2023-11-27 40.33 40.38 40.33 40.36 0.2M
2023-11-24 40.33 40.36 40.33 40.36 0.0M
2023-11-22 40.33 40.34 40.32 40.33 0.1M
2023-11-21 40.31 40.34 40.31 40.31 0.2M
2023-11-20 40.28 40.32 40.28 40.31 0.1M
2023-11-17 40.30 40.30 40.28 40.28 0.1M
2023-11-16 40.27 40.29 40.26 40.27 0.1M
2023-11-15 40.27 40.27 40.24 40.25 0.4M
2023-11-14 40.26 40.28 40.25 40.27 0.1M
2023-11-13 40.18 40.22 40.18 40.22 0.1M
2023-11-10 40.22 40.22 40.19 40.20 0.1M
2023-11-09 40.20 40.20 40.17 40.18 0.1M
2023-11-08 40.21 40.21 40.18 40.21 0.1M
2023-11-07 40.20 40.21 40.17 40.20 0.2M
2023-11-06 40.18 40.19 40.18 40.19 0.1M
2023-11-03 40.17 40.17 40.16 40.17 0.1M
2023-11-02 40.14 40.15 40.12 40.14 0.1M
2023-11-01 40.10 40.11 40.09 40.10 0.4M
2023-10-31 40.26 40.26 40.23 40.23 0.1M
2023-10-30 40.23 40.25 40.23 40.24 0.4M
2023-10-27 40.23 40.24 40.21 40.22 0.3M
2023-10-26 40.22 40.22 40.21 40.21 0.1M
2023-10-25 40.20 40.22 40.19 40.19 0.1M
2023-10-24 40.21 40.22 40.20 40.20 0.1M
2023-10-23 40.16 40.21 40.16 40.20 0.1M
2023-10-20 40.19 40.20 40.17 40.18 0.2M
2023-10-19 40.17 40.18 40.16 40.16 0.1M
2023-10-18 40.18 40.18 40.14 40.14 0.1M
2023-10-17 40.17 40.19 40.15 40.16 0.5M
2023-10-16 40.17 40.20 40.17 40.18 0.1M
2023-10-13 40.23 40.23 40.17 40.18 0.5M
2023-10-12 40.17 40.21 40.16 40.17 0.2M
2023-10-11 40.16 40.18 40.12 40.12 0.1M
2023-10-10 40.14 40.17 40.13 40.13 0.1M
2023-10-09 40.12 40.18 40.12 40.15 0.1M
2023-10-06 40.13 40.14 40.12 40.12 0.1M
2023-10-05 40.13 40.15 40.13 40.14 0.1M
2023-10-04 40.08 40.12 40.08 40.10 0.2M
2023-10-03 40.12 40.12 40.08 40.08 0.2M
2023-10-02 40.08 40.12 40.07 40.10 0.3M
2023-09-29 40.27 40.28 40.25 40.27 0.2M
2023-09-28 40.20 40.25 40.20 40.25 0.4M
2023-09-27 40.20 40.23 40.20 40.21 0.1M
2023-09-26 40.22 40.26 40.20 40.20 0.1M
2023-09-25 40.23 40.25 40.22 40.24 0.2M
2023-09-22 40.21 40.24 40.19 40.21 0.1M
2023-09-21 40.25 40.25 40.19 40.21 0.1M
2023-09-20 40.21 40.22 40.17 40.19 0.1M
2023-09-19 40.19 40.21 40.19 40.20 0.2M
2023-09-18 40.21 40.21 40.18 40.19 0.1M
2023-09-15 40.18 40.20 40.18 40.19 0.1M
2023-09-14 40.12 40.21 40.12 40.18 0.1M
2023-09-13 40.25 40.25 40.17 40.19 0.0M
2023-09-12 40.16 40.17 40.16 40.17 0.0M
2023-09-11 40.16 40.18 40.16 40.18 0.3M
2023-09-08 40.18 40.18 40.16 40.17 0.0M
2023-09-07 40.15 40.17 40.14 40.16 0.1M
2023-09-06 40.13 40.16 40.12 40.14 0.1M
2023-09-05 40.16 40.18 40.15 40.16 0.1M
2023-09-01 40.18 40.18 40.15 40.16 0.1M
2023-08-31 40.40 40.40 40.30 40.33 0.1M
2023-08-30 40.28 40.30 40.28 40.28 0.1M
2023-08-29 40.23 40.29 40.23 40.27 0.3M
2023-08-28 40.24 40.26 40.24 40.26 0.2M
2023-08-25 40.25 40.28 40.24 40.25 0.2M
2023-08-24 40.23 40.29 40.23 40.26 0.2M
2023-08-23 40.21 40.24 40.21 40.24 0.3M
2023-08-22 40.21 40.21 40.20 40.20 0.0M
2023-08-21 40.19 40.21 40.19 40.20 0.2M
2023-08-18 40.18 40.21 40.18 40.20 0.4M
2023-08-17 40.20 40.22 40.19 40.22 0.2M
2023-08-16 40.18 40.22 40.18 40.20 0.3M
2023-08-15 40.23 40.23 40.20 40.20 0.3M
2023-08-14 40.20 40.23 40.19 40.23 0.1M
2023-08-11 40.19 40.23 40.17 40.23 0.1M
2023-08-10 40.21 40.21 40.20 40.21 0.1M
2023-08-09 40.19 40.20 40.18 40.18 0.1M
2023-08-08 40.19 40.25 40.19 40.25 0.1M
2023-08-07 40.18 40.21 40.18 40.18 0.2M
2023-08-04 40.14 40.25 40.14 40.25 0.1M
2023-08-03 40.15 40.15 40.13 40.15 0.1M
2023-08-02 40.12 40.14 40.11 40.14 0.2M
2023-08-01 40.13 40.19 40.12 40.19 0.1M
2023-07-31 40.27 40.29 40.26 40.27 0.1M
2023-07-28 40.26 40.28 40.25 40.28 0.1M
2023-07-27 40.24 40.26 40.24 40.25 0.1M
2023-07-26 40.27 40.27 40.23 40.23 0.1M
2023-07-25 40.23 40.24 40.23 40.24 0.2M
2023-07-24 40.24 40.26 40.23 40.24 0.0M
2023-07-21 40.23 40.25 40.18 40.23 0.1M
2023-07-20 40.23 40.24 40.22 40.24 0.1M
2023-07-19 40.24 40.24 40.22 40.23 0.1M
2023-07-18 40.23 40.23 40.21 40.22 0.1M
2023-07-17 40.19 40.21 40.19 40.21 0.1M
2023-07-14 40.21 40.23 40.21 40.21 0.1M
2023-07-13 40.20 40.22 40.19 40.22 0.2M
2023-07-12 40.21 40.21 40.19 40.20 0.1M
2023-07-11 40.14 40.18 40.14 40.18 0.2M
2023-07-10 40.20 40.20 40.14 40.16 0.1M
2023-07-07 40.11 40.15 40.11 40.13 0.1M
2023-07-06 40.12 40.14 40.11 40.13 0.1M
2023-07-05 40.14 40.14 40.12 40.12 0.1M
2023-07-03 40.17 40.17 40.11 40.13 0.1M
2023-06-30 40.25 40.26 40.25 40.25 0.1M
2023-06-29 40.25 40.26 40.24 40.26 0.1M
2023-06-28 40.25 40.27 40.23 40.24 0.1M
2023-06-27 40.28 40.28 40.23 40.24 0.1M
2023-06-26 40.23 40.24 40.23 40.24 0.1M
2023-06-23 40.24 40.24 40.23 40.24 0.1M
2023-06-22 40.21 40.23 40.21 40.23 0.1M
2023-06-21 40.22 40.23 40.21 40.23 0.1M
2023-06-20 40.21 40.22 40.20 40.22 0.2M
2023-06-16 40.16 40.20 40.16 40.20 0.7M
2023-06-15 40.18 40.18 40.16 40.16 0.1M
2023-06-14 40.17 40.17 40.14 40.16 0.1M
2023-06-13 40.18 40.18 40.15 40.16 0.2M
2023-06-12 40.17 40.18 40.14 40.16 0.2M
2023-06-09 40.15 40.17 40.15 40.17 0.1M
2023-06-08 40.15 40.16 40.15 40.16 0.0M
2023-06-07 40.13 40.15 40.13 40.15 0.1M
2023-06-06 40.13 40.14 40.12 40.14 0.1M
2023-06-05 40.15 40.15 40.08 40.12 0.2M
2023-06-02 40.14 40.15 40.13 40.15 0.2M
2023-06-01 40.13 40.15 40.12 40.14 0.2M
2023-05-31 40.27 40.32 40.25 40.27 0.1M
2023-05-30 40.27 40.27 40.23 40.24 0.1M
2023-05-26 40.22 40.23 40.21 40.22 0.1M
2023-05-25 40.23 40.25 40.22 40.23 0.1M
2023-05-24 40.24 40.25 40.22 40.24 0.1M
2023-05-23 40.25 40.25 40.23 40.23 0.3M
2023-05-22 40.24 40.24 40.22 40.23 0.1M
2023-05-19 40.21 40.24 40.20 40.21 0.1M
2023-05-18 40.23 40.24 40.21 40.22 0.1M
2023-05-17 40.25 40.25 40.21 40.21 0.2M
2023-05-16 40.23 40.24 40.22 40.24 0.1M
2023-05-15 40.24 40.24 40.22 40.23 0.0M
2023-05-12 40.24 40.25 40.22 40.23 0.1M
2023-05-11 40.26 40.26 40.21 40.21 0.1M
2023-05-10 40.19 40.22 40.19 40.22 0.1M
2023-05-09 40.19 40.20 40.19 40.20 0.1M
2023-05-08 40.22 40.22 40.20 40.20 0.0M
2023-05-05 40.25 40.25 40.21 40.22 0.4M
2023-05-04 40.20 40.26 40.19 40.25 0.2M
2023-05-03 40.16 40.19 40.14 40.18 0.4M
2023-05-02 40.13 40.17 40.13 40.16 0.1M
2023-05-01 40.14 40.18 40.13 40.16 0.2M
2023-04-28 40.28 40.29 40.27 40.28 0.3M
2023-04-27 40.27 40.29 40.26 40.29 0.1M
2023-04-26 40.30 40.34 40.28 40.30 0.7M
2023-04-25 40.25 40.26 40.24 40.25 0.3M
2023-04-24 40.24 40.24 40.23 40.24 0.3M
2023-04-21 40.22 40.24 40.22 40.23 0.2M
2023-04-20 40.22 40.22 40.20 40.20 0.1M
2023-04-19 40.21 40.21 40.19 40.20 0.1M
2023-04-18 40.20 40.21 40.19 40.20 0.1M
2023-04-17 40.20 40.21 40.19 40.20 0.1M
2023-04-14 40.20 40.22 40.20 40.22 0.4M
2023-04-13 40.22 40.22 40.19 40.21 0.3M
2023-04-12 40.21 40.21 40.19 40.19 0.2M
2023-04-11 40.18 40.20 40.18 40.19 0.2M
2023-04-10 40.17 40.19 40.16 40.18 0.1M
2023-04-06 40.21 40.21 40.18 40.18 0.1M
2023-04-05 40.22 40.22 40.20 40.21 0.1M
2023-04-04 40.11 40.18 40.11 40.18 0.1M
2023-04-03 40.16 40.16 40.12 40.14 0.2M
2023-03-31 40.26 40.27 40.23 40.25 0.3M
2023-03-30 40.18 40.26 40.18 40.22 0.1M
2023-03-29 40.17 40.23 40.17 40.23 0.7M
2023-03-28 40.23 40.24 40.20 40.20 0.1M
2023-03-27 40.26 40.29 40.23 40.23 0.3M
2023-03-24 40.24 40.29 40.24 40.27 0.1M
2023-03-23 40.27 40.28 40.23 40.26 0.2M
2023-03-22 40.18 40.23 40.17 40.22 0.1M
2023-03-21 40.19 40.22 40.13 40.18 0.4M
2023-03-20 40.25 40.25 40.15 40.17 0.4M
2023-03-17 40.24 40.24 40.14 40.21 0.3M
2023-03-16 40.24 40.25 40.13 40.17 0.3M
2023-03-15 40.24 40.25 40.15 40.20 0.1M
2023-03-14 40.13 40.22 40.13 40.20 0.2M
2023-03-13 40.15 40.23 40.15 40.15 0.3M
2023-03-10 40.11 40.14 40.11 40.14 0.2M
2023-03-09 40.09 40.09 40.07 40.08 0.1M
2023-03-08 40.06 40.07 40.04 40.07 0.3M
2023-03-07 40.10 40.10 40.05 40.05 0.1M
2023-03-06 40.14 40.14 40.07 40.08 0.2M
2023-03-03 40.07 40.08 40.05 40.07 0.1M
2023-03-02 40.06 40.07 40.04 40.05 0.2M
2023-03-01 40.11 40.11 40.04 40.05 0.2M
2023-02-28 40.20 40.20 40.17 40.18 0.5M
2023-02-27 40.28 40.28 40.16 40.19 0.4M
2023-02-24 40.16 40.17 40.15 40.17 0.2M
2023-02-23 40.17 40.18 40.15 40.18 0.4M
2023-02-22 40.17 40.17 40.15 40.17 0.1M
2023-02-21 40.12 40.17 40.12 40.15 0.1M
2023-02-17 40.12 40.14 40.11 40.14 0.2M
2023-02-16 40.14 40.15 40.12 40.15 0.1M
2023-02-15 40.12 40.14 40.11 40.13 0.4M
2023-02-14 40.14 40.15 40.11 40.12 0.2M
2023-02-13 40.11 40.14 40.11 40.13 0.1M
2023-02-10 40.12 40.13 40.11 40.11 0.2M
2023-02-09 40.13 40.15 40.13 40.14 0.1M
2023-02-08 40.11 40.13 40.09 40.12 0.1M
2023-02-07 40.12 40.12 40.09 40.10 0.3M
2023-02-06 40.13 40.13 40.09 40.10 0.2M
2023-02-03 40.12 40.12 40.10 40.11 0.1M
2023-02-02 40.13 40.14 40.02 40.09 0.6M
2023-02-01 40.12 40.12 40.08 40.11 0.1M
2023-01-31 40.20 40.22 40.20 40.22 0.1M
2023-01-30 40.22 40.22 40.19 40.21 0.1M
2023-01-27 40.20 40.20 40.18 40.20 0.1M
2023-01-26 40.19 40.22 40.18 40.18 0.2M
2023-01-25 40.16 40.20 40.16 40.20 0.2M
2023-01-24 40.16 40.17 40.14 40.17 0.5M
2023-01-23 40.22 40.22 40.15 40.17 0.2M
2023-01-20 40.15 40.15 40.13 40.15 0.1M
2023-01-19 40.15 40.15 40.14 40.15 0.2M
2023-01-18 40.13 40.14 40.12 40.13 0.1M
2023-01-17 40.13 40.13 40.10 40.13 0.1M
2023-01-13 40.11 40.11 40.05 40.09 0.4M
2023-01-12 40.09 40.10 40.08 40.10 0.2M
2023-01-11 40.07 40.08 40.06 40.06 0.1M
2023-01-10 40.07 40.08 40.06 40.07 0.1M
2023-01-09 40.02 40.06 40.02 40.05 0.1M
2023-01-06 40.02 40.04 40.01 40.03 0.2M
2023-01-05 39.99 40.02 39.99 40.02 0.1M
2023-01-04 40.01 40.05 39.99 40.00 0.1M
2023-01-03 39.99 40.02 39.99 39.99 0.8M