State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
26.19
-0.04 (-0.16%)
Feb 18, 2026, 11:22 AM EST - Market open
FISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 26.18 | 26.18 | 26.16 | 26.18 | - | -0.19% | 9,587 |
| Feb 17, 2026 | 26.15 | 26.23 | 26.15 | 26.23 | 26.23 | 0.23% | 72,042 |
| Feb 13, 2026 | 26.24 | 26.24 | 26.17 | 26.17 | 26.17 | 0.27% | 57,777 |
| Feb 12, 2026 | 26.08 | 26.13 | 26.04 | 26.10 | 26.10 | 0.54% | 48,571 |
| Feb 11, 2026 | 25.93 | 26.07 | 25.93 | 25.96 | 25.96 | -0.38% | 31,623 |
| Feb 10, 2026 | 26.08 | 26.08 | 26.01 | 26.06 | 26.06 | 0.54% | 62,784 |
| Feb 9, 2026 | 25.92 | 25.99 | 25.90 | 25.92 | 25.92 | -0.08% | 253,838 |
| Feb 6, 2026 | 25.93 | 25.96 | 25.89 | 25.94 | 25.94 | -0.04% | 45,177 |
| Feb 5, 2026 | 25.86 | 25.95 | 25.85 | 25.95 | 25.95 | 0.52% | 44,039 |
| Feb 4, 2026 | 25.83 | 25.83 | 25.80 | 25.82 | 25.82 | -0.08% | 48,227 |
| Feb 3, 2026 | 25.82 | 25.86 | 25.80 | 25.84 | 25.84 | -0.02% | 48,639 |
| Feb 2, 2026 | 25.87 | 25.89 | 25.82 | 25.84 | 25.84 | -0.39% | 74,052 |
| Jan 30, 2026 | 25.95 | 25.97 | 25.94 | 25.94 | 25.85 | -0.12% | 44,319 |
| Jan 29, 2026 | 25.93 | 25.97 | 25.92 | 25.97 | 25.88 | -0.04% | 23,139 |
| Jan 28, 2026 | 25.96 | 25.98 | 25.92 | 25.98 | 25.89 | 0.02% | 23,988 |
| Jan 27, 2026 | 25.94 | 26.01 | 25.94 | 25.98 | 25.88 | -0.12% | 22,665 |
| Jan 26, 2026 | 25.97 | 26.02 | 25.97 | 26.01 | 25.91 | 0.18% | 33,933 |
| Jan 23, 2026 | 25.93 | 25.97 | 25.92 | 25.96 | 25.87 | 0.03% | 36,975 |
| Jan 22, 2026 | 25.91 | 25.96 | 25.89 | 25.95 | 25.86 | 0.08% | 28,043 |
| Jan 21, 2026 | 25.82 | 25.94 | 25.82 | 25.93 | 25.84 | 0.41% | 32,931 |
| Jan 20, 2026 | 25.82 | 25.87 | 25.78 | 25.83 | 25.73 | -0.48% | 58,514 |
| Jan 16, 2026 | 26.00 | 26.00 | 25.94 | 25.95 | 25.86 | -0.31% | 38,744 |
| Jan 15, 2026 | 25.99 | 26.03 | 25.99 | 26.03 | 25.94 | 0.06% | 17,401 |
| Jan 14, 2026 | 25.93 | 26.04 | 25.93 | 26.02 | 25.92 | 0.17% | 44,332 |
| Jan 13, 2026 | 25.93 | 25.99 | 25.93 | 25.97 | 25.88 | 0.19% | 47,131 |
| Jan 12, 2026 | 25.89 | 25.98 | 25.89 | 25.92 | 25.83 | -0.12% | 74,404 |
| Jan 9, 2026 | 25.92 | 25.99 | 25.90 | 25.95 | 25.86 | 0.19% | 1,030,863 |
| Jan 8, 2026 | 25.88 | 25.91 | 25.88 | 25.90 | 25.81 | -0.23% | 44,032 |
| Jan 7, 2026 | 25.97 | 25.97 | 25.92 | 25.96 | 25.87 | 0.21% | 60,214 |
| Jan 6, 2026 | 25.83 | 25.91 | 25.83 | 25.91 | 25.81 | -0.02% | 22,144 |
| Jan 5, 2026 | 25.88 | 25.93 | 25.88 | 25.91 | 25.82 | 0.17% | 38,488 |
| Jan 2, 2026 | 25.88 | 25.88 | 25.84 | 25.87 | 25.77 | -0.17% | 26,782 |
| Dec 31, 2025 | 25.86 | 25.95 | 25.86 | 25.91 | 25.82 | -0.15% | 31,953 |
| Dec 30, 2025 | 25.94 | 25.96 | 25.90 | 25.95 | 25.86 | -0.04% | 26,164 |
| Dec 29, 2025 | 25.94 | 25.96 | 25.93 | 25.96 | 25.87 | 0.12% | 27,574 |
| Dec 26, 2025 | 25.97 | 25.97 | 25.90 | 25.93 | 25.84 | - | 14,116 |
| Dec 24, 2025 | 25.89 | 25.93 | 25.87 | 25.93 | 25.84 | 0.31% | 31,002 |
| Dec 23, 2025 | 25.82 | 25.88 | 25.79 | 25.85 | 25.76 | -0.04% | 57,926 |
| Dec 22, 2025 | 25.84 | 25.86 | 25.83 | 25.86 | 25.77 | 0.05% | 57,124 |
| Dec 19, 2025 | 25.88 | 25.89 | 25.84 | 25.85 | 25.76 | -0.23% | 58,683 |
| Dec 18, 2025 | 25.91 | 25.91 | 25.81 | 25.91 | 25.82 | -0.20% | 43,741 |
| Dec 17, 2025 | 25.95 | 25.97 | 25.92 | 25.96 | 25.74 | -0.03% | 24,555 |
| Dec 16, 2025 | 25.83 | 25.97 | 25.83 | 25.97 | 25.75 | 0.23% | 52,425 |
| Dec 15, 2025 | 25.92 | 25.96 | 25.90 | 25.91 | 25.69 | 0.07% | 41,494 |
| Dec 12, 2025 | 25.95 | 25.95 | 25.87 | 25.89 | 25.67 | -0.38% | 37,128 |
| Dec 11, 2025 | 25.96 | 26.05 | 25.96 | 25.99 | 25.77 | -0.04% | 27,289 |
| Dec 10, 2025 | 25.94 | 26.00 | 25.90 | 26.00 | 25.78 | 0.35% | 26,002 |
| Dec 9, 2025 | 25.96 | 25.97 | 25.89 | 25.91 | 25.69 | -0.08% | 19,602 |
| Dec 8, 2025 | 26.02 | 26.02 | 25.87 | 25.93 | 25.71 | -0.19% | 25,645 |
| Dec 5, 2025 | 26.01 | 26.02 | 25.95 | 25.98 | 25.76 | -0.13% | 62,169 |