SPDR SSgA Ultra Short Term Bond ETF (ULST)
Peak: 0%   12m: 3.3%   6m: 1.48%   ytd: 3.06%   div: 2.57%   beta: -0.005   alpha: 0.022   s: 2.376 (97.48)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1040.4240.4140.4240.40018,480-0.0050.0222.376
2019-12-0940.4140.440.4540.380030,700-0.0050.0222.371
2019-12-0640.4140.3940.4140.380013,900-0.0050.0222.374
2019-12-0540.440.3940.440.370026,300-0.0050.0222.384
2019-12-0440.3840.3940.440.370025,400-0.0050.0222.44
2019-12-0340.3640.3940.440.360028,700-0.0050.0222.374
2019-12-0240.3640.3540.3840.350.076031,900-0.0050.0222.4
2019-11-2940.3540.3740.3840.35008,400-0.0050.0222.42
2019-11-2740.3740.3540.3840.350019,600-0.0050.0222.432
2019-11-2640.3440.3740.3840.340029,900-0.0050.0222.388
2019-11-2540.3740.3740.3840.340022,300-0.0050.0222.391
2019-11-2240.3640.3740.3740.3400134,000-0.0050.0222.393
2019-11-2140.3340.3440.3640.330029,300-0.0050.0222.427
2019-11-2040.3340.3440.3540.320029,900-0.0050.0222.353
2019-11-1940.3240.3340.3440.320039,200-0.0050.0222.363
2019-11-1840.3440.3240.3640.3100330,200-0.0050.0212.358
2019-11-1540.3340.3440.3540.330020,500-0.0050.0222.391
2019-11-1440.3340.3440.3440.330025,600-0.0050.0222.441
2019-11-1340.3340.3340.3340.320051,000-0.0040.0212.444
2019-11-1240.3140.3340.3340.310020,000-0.0040.0212.322
2019-11-1140.340.3140.3340.30019,500-0.0040.0212.325
2019-11-0840.340.3140.3240.30015,600-0.0040.0212.327
2019-11-0740.2840.3140.3240.280028,800-0.0050.0212.33
2019-11-0640.2940.2940.340.2700141,000-0.0050.0212.317
2019-11-0540.2640.2840.2940.260039,500-0.0050.0212.335
2019-11-0440.340.2740.3240.2600307,600-0.0050.0212.314
2019-11-0140.3240.3240.3240.290.082038,700-0.0050.0212.355
2019-10-3140.2840.2940.3140.280035,100-0.0050.0212.428
2019-10-3040.3140.2940.3140.290045,300-0.0050.0212.423
2019-10-2940.2940.340.340.280053,500-0.0050.0222.418
2019-10-2840.2940.2940.2940.270031,800-0.0050.0212.413
2019-10-2540.2940.2940.2940.270036,000-0.0050.0212.416
2019-10-2440.2640.2940.2940.260069,900-0.0050.0212.42
2019-10-2340.2640.2740.2740.250039,300-0.0050.0212.423
2019-10-2240.2540.2740.2740.250062,200-0.0050.0212.402
2019-10-2140.2540.2640.2740.240034,000-0.0050.0212.39
2019-10-1840.2440.2440.2440.230024,700-0.0050.0212.385
2019-10-1740.2340.2440.2440.220017,500-0.0050.0212.42
2019-10-1640.2240.2340.2440.220041,900-0.0050.0212.407
2019-10-1540.2340.2340.2440.220022,000-0.0050.0212.386
2019-10-1440.2140.2240.2340.210023,900-0.0050.0212.357
2019-10-1140.2140.2140.2340.210039,300-0.0050.0212.351
2019-10-1040.2440.2340.2440.210024,500-0.0050.0212.402
2019-10-0940.240.2340.2340.20046,000-0.0050.0212.365
2019-10-0840.240.2240.2340.1900120,000-0.0050.0212.36
2019-10-0740.240.2240.2240.20046,600-0.0050.0212.387
2019-10-0440.1940.2240.2240.190038,900-0.0050.0212.382
2019-10-0340.1940.2240.2240.190045,900-0.0050.0212.37
2019-10-0240.240.2140.2140.190026,400-0.0050.0212.397
2019-10-0140.240.1840.2140.180.083027,300-0.0050.0212.352
2019-09-3040.1740.1940.240.170074,600-0.0050.0212.337
2019-09-2740.1840.1940.1940.180034,600-0.0050.0212.388
2019-09-2640.1740.1840.1940.170029,000-0.0050.0212.343
2019-09-2540.1640.1740.1940.160033,800-0.0050.0212.395
2019-09-2440.1640.1840.1840.160022,200-0.0050.022.398
2019-09-2340.1640.1740.1840.150015,800-0.0050.022.369
2019-09-2040.1540.1740.1740.150036,400-0.0050.022.347
2019-09-1940.1640.1640.1640.140034,600-0.0050.022.342
2019-09-1840.1540.1640.1640.130031,300-0.0050.0212.337
2019-09-1740.1540.1640.1640.1300235,300-0.0050.0212.373
2019-09-1640.1540.1540.1540.1300137,500-0.0050.0212.368
2019-09-1340.1440.1440.1540.130076,900-0.0050.022.412
2019-09-1240.1240.1540.1540.120043,500-0.0040.0212.416
2019-09-1140.1440.1540.1540.1200842,300-0.0040.0212.386
2019-09-1040.1540.1440.1540.120024,600-0.0040.0212.398
2019-09-0940.1340.1440.1440.120075,800-0.0040.022.418
2019-09-0640.1240.1240.1340.120041,500-0.0040.022.446
2019-09-0540.1340.1340.1540.110013,500-0.0040.022.375
2019-09-0440.1340.1240.1340.110050,200-0.0040.022.42
2019-09-0340.1240.1340.1340.10.088026,900-0.0040.022.432
2019-08-3040.1140.1140.1240.10013,400-0.0040.0212.329
2019-08-2940.140.1240.1240.090056,600-0.0040.0212.35
2019-08-2840.0940.1140.1140.090072,800-0.0040.022.345
2019-08-2740.140.140.140.080032,600-0.0040.022.332
2019-08-2640.0840.0940.140.080025,400-0.0040.022.335
2019-08-2340.0940.0940.0940.080045,900-0.0040.022.364
2019-08-2240.0940.140.140.080027,000-0.0040.0212.392
2019-08-2140.0940.0940.0940.0700108,400-0.0040.022.346
2019-08-2040.0840.0940.140.0700207,400-0.0040.0212.374
2019-08-1940.0740.0840.0940.070031,300-0.0040.0212.387
2019-08-1640.0840.0840.0840.060097,900-0.0040.022.348
2019-08-1540.0740.0740.0840.060017,300-0.0040.022.403
2019-08-1440.0740.0640.0740.060025,200-0.0040.022.339
2019-08-1340.0640.0640.0740.05009,600-0.0040.022.444
2019-08-1240.0640.0640.0740.050024,900-0.0040.022.397
2019-08-0940.0140.0540.0640.010081,000-0.0040.022.375
2019-08-0840.0640.0540.0640.030020,400-0.0040.0212.345
2019-08-0740.0340.0440.0440.020036,300-0.0050.022.34
2019-08-0640.0540.0440.0540.020031,200-0.0050.022.387
2019-08-0540.0240.0240.0540.020038,100-0.0050.022.339
2019-08-024040.0240.02400023,100-0.0050.022.343
2019-08-0140.014040.0139.980.091027,700-0.0050.022.424
2019-07-31404040.0239.990046,000-0.0050.022.436
2019-07-3040.024040.0239.990021,800-0.0050.022.345
2019-07-2940.014040.0139.990020,500-0.0050.022.348
2019-07-2639.9939.994039.980019,900-0.0050.022.343
2019-07-2539.9839.994039.97008,800-0.0050.022.313
2019-07-2439.9839.9839.9939.970049,700-0.0050.022.411
2019-07-2339.9839.9739.9839.970033,300-0.0050.022.319
2019-07-2239.9739.984039.970066,400-0.0050.022.314
2019-07-1939.9739.994039.970044,900-0.0050.022.353
2019-07-1839.9639.9839.9839.960021,700-0.0050.022.418
2019-07-1739.9639.9739.9839.950039,300-0.0050.0212.413
2019-07-1639.9739.9639.9739.950020,500-0.0050.0212.409
2019-07-1539.9539.9539.9639.940014,900-0.0050.0212.413
2019-07-1239.9539.9439.9539.940024,200-0.0050.0212.364
2019-07-1139.9339.9439.9539.930021,800-0.0050.022.35
2019-07-1039.9539.9439.9539.930069,400-0.0050.022.371
2019-07-0939.9339.9339.9439.930037,000-0.0050.0212.34
2019-07-0839.9439.9439.9439.930026,700-0.0050.022.388
2019-07-0539.9439.9439.9539.930048,400-0.0050.022.41
2019-07-0339.9239.9339.9339.900197,600-0.0050.0212.441
2019-07-0239.9239.9239.9339.90034,700-0.0060.022.427
2019-07-0139.9339.9239.9339.90.092011,600-0.0050.0212.432
2019-06-2839.8939.9239.9239.890031,800-0.0060.022.436
2019-06-2739.9139.939.9139.890025,400-0.0060.0212.414
2019-06-2639.9139.939.9139.890024,100-0.0060.0212.4
2019-06-2539.8939.939.939.8900110,700-0.0060.0212.404
2019-06-2439.939.9139.9139.90021,900-0.0060.0212.399
2019-06-2139.939.939.939.880080,400-0.0070.022.413
2019-06-2039.8739.8939.8939.860015,900-0.0060.0212.417
2019-06-1939.8639.8739.8739.860017,400-0.0060.0212.368
2019-06-1839.8739.8739.8739.8500459,200-0.0070.022.39
2019-06-1739.8539.8839.8839.850017,700-0.0070.022.421
2019-06-1439.8739.8639.8739.840024,400-0.0060.022.408
2019-06-1339.8539.8439.8539.830047,400-0.0060.0192.412
2019-06-1239.8639.8439.8639.820016,500-0.0070.022.425
2019-06-1139.8339.8239.8439.820032,200-0.0070.0192.384
2019-06-1039.8339.8239.8439.820014,700-0.0060.022.479
2019-06-0739.8139.8239.8339.810017,500-0.0060.022.428
2019-06-0639.8339.8139.8339.810014,900-0.0060.022.497
2019-06-0539.8139.8239.8339.810031,900-0.0060.022.455
2019-06-0439.8439.8239.8439.800426,400-0.0060.022.496
2019-06-0339.8339.8139.8339.810.092034,300-0.0070.0192.491
2019-05-3139.8339.8239.8339.80023,000-0.0070.0212.466
2019-05-3039.839.8139.8139.790033,000-0.0070.022.389
2019-05-2939.7839.839.8139.7800467,600-0.0070.022.402
2019-05-2839.7839.7939.839.780010,500-0.0070.022.379
2019-05-2439.7839.7739.839.770038,000-0.0070.022.374
2019-05-2339.7839.7739.7839.7600286,400-0.0070.022.359
2019-05-2239.7839.7839.7839.760024,500-0.0070.022.382
2019-05-2139.7839.7739.7839.750015,900-0.0070.022.358
2019-05-2039.7539.7739.7739.750017,100-0.0070.022.399
2019-05-1739.7639.7739.7939.75009,900-0.0070.022.366
2019-05-1639.7539.7639.7839.750010,000-0.0070.022.333
2019-05-1539.7839.7639.7839.750052,800-0.0070.022.337
2019-05-1439.7739.7639.7739.750078,400-0.0070.022.36
2019-05-1339.7639.7639.7639.7400132,300-0.0070.022.355
2019-05-1039.7339.7439.7639.73008,500-0.0070.022.35
2019-05-0939.7439.7539.7539.720063,700-0.0060.022.392
2019-05-0839.7539.7339.7539.720012,000-0.0060.022.435
2019-05-0739.7239.7339.7339.720083,000-0.0060.022.344
2019-05-0639.7539.7239.7539.710054,800-0.0060.022.482
2019-05-0339.739.7139.7239.70016,700-0.0060.022.334
2019-05-0239.6939.7139.7139.690032,800-0.0060.022.3
2019-05-0139.739.739.739.690.09045,000-0.0060.0192.4
2019-04-3039.6939.739.739.690051,800-0.0060.022.377
2019-04-2939.739.6939.739.680026,600-0.0070.022.353
2019-04-2639.6839.6939.6939.670036,000-0.0070.022.415
2019-04-2539.6939.6939.739.670045,000-0.0070.022.419
2019-04-2439.6639.6739.6739.660099,700-0.0070.022.424
2019-04-2339.6739.6639.6739.660027,700-0.0060.022.341
2019-04-2239.6839.6639.6839.650022,200-0.0060.0192.336
2019-04-1839.6839.6639.6839.640016,900-0.0060.022.34
2019-04-1739.6739.6439.6739.640019,300-0.0060.022.324
2019-04-1639.6639.6439.6639.620024,200-0.0070.022.328
2019-04-1539.6439.6339.6539.620045,800-0.0070.022.332
2019-04-1239.6139.6239.6339.610015,700-0.0070.0192.336
2019-04-1139.6339.6239.6539.610023,700-0.0070.022.34
2019-04-1039.6439.6339.6439.60099,700-0.0070.022.344
2019-04-0939.6139.6339.6339.60023,300-0.0070.0192.338
2019-04-0839.6339.6239.6339.5900183,700-0.0070.022.342
2019-04-0539.639.6139.6339.60018,500-0.0070.022.337
2019-04-0439.639.6139.6239.590022,600-0.0070.0192.351
2019-04-0339.5839.5939.6139.570020,400-0.0070.0192.315
2019-04-0239.5639.5839.639.560048,200-0.0070.022.309
2019-04-0139.639.5739.639.560.092021,000-0.0070.022.293
2019-03-2939.5939.5839.639.580014,700-0.0070.0192.315
2019-03-2839.5539.5739.5939.550013,500-0.0060.022.319
2019-03-2739.5539.5539.5739.540023,600-0.0060.022.293
2019-03-2639.5839.5639.5839.55009,400-0.0060.022.297
2019-03-2539.5539.5539.5739.540025,300-0.0060.022.33
2019-03-2239.5639.5639.5739.530021,100-0.0060.022.344
2019-03-2139.5639.5339.5639.530019,700-0.0060.022.358
2019-03-2039.5539.5539.5539.540037,100-0.0060.022.382
2019-03-1939.5339.5439.5539.520097,900-0.0060.0192.376
2019-03-1839.5239.5439.5439.520024,200-0.0060.022.32
2019-03-1539.5239.5239.5439.510025,300-0.0060.022.303
2019-03-1439.5239.5139.5239.50012,200-0.0060.022.297
2019-03-1339.5139.5239.5239.50012,400-0.0070.0192.3
2019-03-1239.539.539.5139.490037,300-0.0070.022.284
2019-03-1139.539.5139.5139.50035,100-0.0070.022.318
2019-03-0839.5139.539.5139.50034,500-0.0070.0192.311
2019-03-0739.4839.4839.4939.470013,200-0.0070.0192.315
2019-03-0639.4839.4839.4839.460023,600-0.0070.022.298
2019-03-0539.4739.4739.4739.450038,600-0.0070.022.291
2019-03-0439.4739.4839.4839.470017,900-0.0070.022.305
2019-03-0139.4639.4739.4839.450.082026,600-0.0070.022.277
2019-02-2839.4739.4739.4739.440027,300-0.0070.022.293
2019-02-2739.4639.4739.4739.440047,700-0.0070.022.297
2019-02-2639.4539.4639.4639.440047,100-0.0070.0192.321
2019-02-2539.4339.4539.4539.420045,900-0.0070.0192.294
2019-02-2239.4339.4339.4439.420028,200-0.0070.022.339
2019-02-2139.4239.4239.4339.410019,200-0.0080.0192.343
2019-02-2039.4139.4239.4339.40034,700-0.0080.0192.387
2019-02-1939.4139.4139.4239.40011,800-0.0080.0192.391
2019-02-1539.3939.439.4139.390033,100-0.0080.0192.374
2019-02-1439.4139.4139.4139.380058,300-0.0080.0192.325
2019-02-1339.4239.4239.4239.40066,300-0.0070.022.36
2019-02-1239.4139.4139.4239.410016,200-0.0060.0182.353
2019-02-1139.4139.439.4139.39007,000-0.0070.0182.357
2019-02-0839.439.439.4139.380030,000-0.0060.0182.361
2019-02-0739.3839.3939.3939.370020,600-0.0070.0182.364
2019-02-0639.3639.3839.3939.360021,000-0.0070.0182.368
2019-02-0539.3739.3739.3839.360040,400-0.0070.0182.329
2019-02-0439.3539.3539.3639.340034,800-0.0070.0182.301
2019-02-0139.3639.3739.3839.340.089066,000-0.0070.0182.346
2019-01-3139.3439.3739.3739.330081,000-0.0070.0182.33
2019-01-3039.3439.3639.3639.330034,500-0.0070.0192.365
2019-01-2939.3339.3239.3539.3200322,000-0.0070.0182.326
2019-01-2839.3439.3239.3439.310080,900-0.0060.0172.329
2019-01-2539.3439.3339.3439.30018,000-0.0060.0182.279
2019-01-2439.2939.3139.3139.290039,200-0.0060.0172.271
2019-01-2339.2939.2939.3139.280020,900-0.0060.0172.252
2019-01-2239.339.2639.339.260052,600-0.0060.0182.223
2019-01-1839.2739.2739.2839.250027,000-0.0060.0172.235
2019-01-1739.2739.2439.2739.2400112,700-0.0060.0172.248
2019-01-1639.2239.2339.2439.220022,300-0.0060.0172.293
2019-01-1539.2239.2339.2339.2200145,100-0.0060.0172.284
2019-01-1439.2339.2239.2439.2100278,900-0.0060.0172.2
2019-01-1139.2139.2339.2339.20068,200-0.0060.0172.18
2019-01-1039.239.2339.2339.20018,700-0.0060.0172.203
2019-01-0939.1939.2139.2139.190032,600-0.0060.0172.237
2019-01-0839.2239.1939.2239.190013,900-0.0050.0162.217
2019-01-0739.2239.2139.2239.20033,700-0.0050.0162.283
2019-01-0439.2239.2139.2239.20068,800-0.0050.0172.263
2019-01-0339.2339.2239.2339.20038,900-0.0060.0172.254
2019-01-0239.2139.239.2139.20048,700-0.0050.0172.31
2018-12-3139.1839.2139.2139.180078,200-0.0050.0172.225
2018-12-2839.1839.1939.239.160084,600-0.0050.0172.205
2018-12-2739.239.1839.239.170087,400-0.0050.0172.207
2018-12-2639.1839.2139.2239.180033,400-0.0050.0172.286
2018-12-2439.2139.2239.2239.20034,900-0.0050.0172.277
2018-12-2139.2139.239.2239.160073,800-0.0050.0162.236
2018-12-2039.1739.1939.1939.1700668,700-0.0050.0162.227
2018-12-1939.1739.1639.1839.160.081038,400-0.0060.0172.197
2018-12-1839.1739.1639.1739.140041,900-0.0060.0162.197
2018-12-1739.1439.1639.1639.140027,600-0.0060.0172.198
2018-12-1439.1739.1539.1739.1300156,100-0.0050.0172.189
2018-12-1339.1439.1239.1639.120013,900-0.0050.0162.158
2018-12-1239.1139.1339.1539.110037,000-0.0060.0162.181
2018-12-1139.1339.1239.1339.11009,400-0.0060.0172.171
2018-12-1039.1539.1239.1539.120013,500-0.0050.0162.183
2018-12-0739.1439.1639.1639.120023,600-0.0060.0162.227
2018-12-0639.1639.1739.1839.1500186,700-0.0060.0162.24
2018-12-0439.1739.1939.1939.16006,800-0.0050.0172.272
2018-12-0339.1939.1739.1939.170.075040,500-0.0050.0172.253
2018-11-3039.1839.1739.1839.170019,500-0.0050.0162.293
2018-11-2939.1939.1739.1939.17008,800-0.0040.0172.264
2018-11-2839.1839.1939.1939.170015,000-0.0050.0172.289
2018-11-2739.1839.1739.1939.170020,000-0.0050.0172.27
2018-11-2639.1939.1839.1939.170011,500-0.0050.0162.272
2018-11-2339.1839.1739.1939.17001,200-0.0050.0162.286
2018-11-2139.1639.1939.1939.16008,100-0.0050.0172.297
2018-11-2039.1739.1839.1839.160012,300-0.0050.0162.289
2018-11-1939.1739.1639.1939.160031,600-0.0050.0162.27
2018-11-1639.2139.1939.2139.15009,300-0.0060.0162.305
2018-11-1539.1839.1739.1839.160010,400-0.0060.0162.286
2018-11-1439.1639.1839.1839.160012,200-0.0060.0162.311
2018-11-1339.1839.1739.1839.160014,400-0.0060.0162.303
2018-11-1239.1839.1739.1839.160014,500-0.0060.0172.306
2018-11-0939.1639.1539.1639.15007,300-0.0060.0172.287
2018-11-0839.1539.1639.1639.150010,100-0.0060.0162.311
2018-11-0739.1439.1539.1539.140013,200-0.0070.0172.292
2018-11-0639.1539.1439.1639.130060,500-0.0070.0162.284
2018-11-0539.1439.1439.1639.14007,700-0.0070.0162.286
2018-11-0239.1539.1439.1539.140017,300-0.0070.0162.289
2018-11-0139.1539.1639.1639.140.077012,500-0.0070.0172.314
2018-10-3139.1439.1539.1539.130024,700-0.0070.0162.302
2018-10-3039.1439.1739.1739.120040,000-0.0070.0162.327
2018-10-2939.1239.1239.1739.120033,600-0.0070.0162.286
2018-10-2639.1239.1439.1539.120084,500-0.0080.0162.299
2018-10-2539.1239.1239.1539.1200201,000-0.0070.0162.291
2018-10-2439.1439.1439.1439.120010,300-0.0070.0162.316
2018-10-2339.1239.1339.1439.120012,800-0.0070.0162.297
2018-10-2239.1239.1239.1439.11006,200-0.0070.0162.289
2018-10-1939.1239.1339.1339.10099,000-0.0070.0162.303
2018-10-1839.139.1139.1339.1008,100-0.0070.0162.283
2018-10-1739.1239.1139.1339.110026,600-0.0070.0162.286
2018-10-1639.1339.1139.1339.11004,300-0.0070.0162.312
2018-10-1539.1139.1239.1339.110014,500-0.0070.0162.326
2018-10-1239.1239.0939.1239.090014,900-0.0070.0162.272
2018-10-1139.0939.1139.1239.090018,100-0.0070.0162.298
2018-10-1039.139.0839.139.080025,100-0.0060.0162.301
2018-10-0939.139.0939.139.090021,100-0.0070.0162.316
2018-10-0839.0939.139.1139.09006,000-0.0070.0162.331
2018-10-0539.139.0939.139.08009,600-0.0070.0162.324
2018-10-0439.0939.139.139.080026,300-0.0070.0162.339
2018-10-0339.0739.0739.0839.07003,800-0.0070.0162.309


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC