State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.72
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.75 | 25.75 | 25.70 | 25.72 | - | -0.02% | 37,552 |
| Apr 27, 2026 | 25.75 | 25.78 | 25.72 | 25.72 | 25.72 | -0.35% | 53,546 |
| Apr 24, 2026 | 25.80 | 25.81 | 25.69 | 25.81 | 25.81 | 0.21% | 98,150 |
| Apr 23, 2026 | 25.84 | 25.84 | 25.72 | 25.76 | 25.76 | -0.17% | 41,764 |
| Apr 22, 2026 | 25.89 | 25.89 | 25.79 | 25.80 | 25.80 | 0.04% | 49,638 |
| Apr 21, 2026 | 25.84 | 25.85 | 25.77 | 25.79 | 25.79 | -0.29% | 45,298 |
| Apr 20, 2026 | 25.87 | 25.87 | 25.83 | 25.87 | 25.87 | -0.10% | 54,353 |
| Apr 17, 2026 | 25.90 | 25.92 | 25.87 | 25.89 | 25.89 | 0.43% | 61,800 |
| Apr 16, 2026 | 25.82 | 25.82 | 25.76 | 25.78 | 25.78 | -0.27% | 129,246 |
| Apr 15, 2026 | 25.86 | 25.86 | 25.74 | 25.85 | 25.85 | -0.04% | 140,818 |
| Apr 14, 2026 | 25.73 | 25.86 | 25.73 | 25.86 | 25.86 | 0.19% | 47,774 |
| Apr 13, 2026 | 25.74 | 25.81 | 25.70 | 25.81 | 25.81 | 0.23% | 200,572 |
| Apr 10, 2026 | 25.82 | 25.82 | 25.72 | 25.75 | 25.75 | -0.08% | 1,534,330 |
| Apr 9, 2026 | 25.68 | 25.81 | 25.68 | 25.77 | 25.77 | -0.08% | 61,565 |
| Apr 8, 2026 | 25.89 | 25.89 | 25.74 | 25.79 | 25.79 | 0.35% | 78,063 |
| Apr 7, 2026 | 25.63 | 25.70 | 25.57 | 25.70 | 25.70 | 0.19% | 78,083 |
| Apr 6, 2026 | 25.64 | 25.69 | 25.64 | 25.65 | 25.65 | -0.16% | 85,523 |
| Apr 2, 2026 | 25.62 | 25.71 | 25.62 | 25.69 | 25.69 | 0.23% | 47,552 |
| Apr 1, 2026 | 25.70 | 25.70 | 25.61 | 25.63 | 25.63 | -0.35% | 72,799 |
| Mar 31, 2026 | 25.70 | 25.74 | 25.66 | 25.72 | 25.63 | 0.43% | 91,260 |
| Mar 30, 2026 | 25.67 | 25.67 | 25.59 | 25.61 | 25.52 | 0.55% | 61,810 |
| Mar 27, 2026 | 25.42 | 25.49 | 25.42 | 25.47 | 25.38 | -0.08% | 55,658 |
| Mar 26, 2026 | 25.53 | 25.61 | 25.47 | 25.49 | 25.40 | -0.66% | 38,926 |
| Mar 25, 2026 | 25.64 | 25.69 | 25.63 | 25.66 | 25.57 | 0.39% | 32,542 |
| Mar 24, 2026 | 25.48 | 25.60 | 25.48 | 25.56 | 25.47 | -0.31% | 62,551 |
| Mar 23, 2026 | 25.57 | 25.68 | 25.56 | 25.64 | 25.55 | 0.44% | 85,115 |
| Mar 20, 2026 | 25.66 | 25.67 | 25.50 | 25.53 | 25.44 | -0.94% | 1,884,436 |
| Mar 19, 2026 | 25.59 | 25.77 | 25.59 | 25.77 | 25.68 | 0.27% | 44,454 |
| Mar 18, 2026 | 25.73 | 25.79 | 25.70 | 25.70 | 25.61 | -0.45% | 48,570 |
| Mar 17, 2026 | 25.85 | 25.85 | 25.81 | 25.82 | 25.73 | 0.14% | 27,429 |
| Mar 16, 2026 | 25.81 | 25.81 | 25.72 | 25.78 | 25.69 | 0.55% | 43,899 |
| Mar 13, 2026 | 25.75 | 25.77 | 25.62 | 25.64 | 25.55 | -0.16% | 108,541 |
| Mar 12, 2026 | 25.72 | 25.74 | 25.64 | 25.68 | 25.59 | -0.50% | 51,968 |
| Mar 11, 2026 | 25.91 | 25.91 | 25.79 | 25.81 | 25.72 | -0.42% | 75,951 |
| Mar 10, 2026 | 26.00 | 26.02 | 25.92 | 25.92 | 25.83 | -0.46% | 63,827 |
| Mar 9, 2026 | 25.91 | 26.04 | 25.89 | 26.04 | 25.95 | 0.39% | 119,542 |
| Mar 6, 2026 | 25.93 | 26.00 | 25.86 | 25.94 | 25.85 | -0.15% | 1,762,960 |
| Mar 5, 2026 | 25.96 | 25.99 | 25.94 | 25.98 | 25.89 | -0.31% | 36,651 |
| Mar 4, 2026 | 26.01 | 26.09 | 26.01 | 26.06 | 25.97 | -0.08% | 38,494 |
| Mar 3, 2026 | 25.99 | 26.10 | 25.98 | 26.08 | 25.99 | -0.05% | 36,603 |
| Mar 2, 2026 | 26.12 | 26.12 | 26.07 | 26.09 | 26.00 | -0.81% | 40,470 |
| Feb 27, 2026 | 26.28 | 26.32 | 26.28 | 26.31 | 26.13 | 0.17% | 30,520 |
| Feb 26, 2026 | 26.23 | 26.26 | 26.21 | 26.26 | 26.09 | 0.16% | 34,171 |
| Feb 25, 2026 | 26.22 | 26.24 | 26.16 | 26.22 | 26.04 | -0.01% | 32,590 |
| Feb 24, 2026 | 26.28 | 26.28 | 26.20 | 26.22 | 26.05 | -0.06% | 35,372 |
| Feb 23, 2026 | 26.21 | 26.25 | 26.20 | 26.24 | 26.06 | 0.21% | 32,773 |
| Feb 20, 2026 | 26.17 | 26.18 | 26.14 | 26.18 | 26.01 | 0.15% | 51,479 |
| Feb 19, 2026 | 26.13 | 26.18 | 26.13 | 26.14 | 25.97 | -0.10% | 25,445 |
| Feb 18, 2026 | 26.18 | 26.19 | 26.16 | 26.17 | 25.99 | -0.25% | 42,682 |
| Feb 17, 2026 | 26.15 | 26.23 | 26.15 | 26.23 | 26.06 | 0.23% | 72,042 |