State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.21
-0.07 (-0.28%)
Aug 10, 2026, 4:00 PM EDT - Market closed
FISR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.24 | 25.27 | 25.19 | 25.21 | 25.21 | -0.28% | 187,109 |
| Aug 7, 2026 | 25.32 | 25.32 | 25.23 | 25.28 | 25.28 | 0.22% | 4,735,866 |
| Aug 6, 2026 | 25.31 | 25.31 | 25.20 | 25.22 | 25.22 | -0.30% | 47,013 |
| Aug 5, 2026 | 25.33 | 25.33 | 25.26 | 25.30 | 25.30 | 0.10% | 56,412 |
| Aug 4, 2026 | 25.27 | 25.29 | 25.24 | 25.28 | 25.28 | 0.46% | 52,826 |
| Aug 3, 2026 | 25.16 | 25.19 | 25.16 | 25.16 | 25.16 | 0.16% | 47,987 |
| Jul 31, 2026 | 25.20 | 25.21 | 25.15 | 25.20 | 25.12 | -0.26% | 39,710 |
| Jul 30, 2026 | 25.28 | 25.28 | 25.24 | 25.26 | 25.19 | 0.11% | 31,077 |
| Jul 29, 2026 | 25.29 | 25.31 | 25.24 | 25.24 | 25.16 | -0.41% | 49,490 |
| Jul 28, 2026 | 25.32 | 25.36 | 25.30 | 25.34 | 25.26 | 0.28% | 43,871 |
| Jul 27, 2026 | 25.26 | 25.29 | 25.26 | 25.27 | 25.19 | 0.28% | 39,088 |
| Jul 24, 2026 | 25.23 | 25.26 | 25.20 | 25.20 | 25.12 | - | 52,993 |
| Jul 23, 2026 | 25.18 | 25.20 | 25.17 | 25.20 | 25.12 | -0.28% | 45,096 |
| Jul 22, 2026 | 25.35 | 25.35 | 25.26 | 25.27 | 25.19 | -0.14% | 61,430 |
| Jul 21, 2026 | 25.38 | 25.38 | 25.30 | 25.31 | 25.23 | -0.22% | 40,889 |
| Jul 20, 2026 | 25.40 | 25.42 | 25.34 | 25.36 | 25.28 | -0.26% | 49,641 |
| Jul 17, 2026 | 25.42 | 25.47 | 25.42 | 25.43 | 25.35 | 0.02% | 37,454 |
| Jul 16, 2026 | 25.37 | 25.43 | 25.36 | 25.42 | 25.34 | -0.04% | 139,071 |
| Jul 15, 2026 | 25.32 | 25.44 | 25.32 | 25.43 | 25.35 | 0.16% | 67,956 |
| Jul 14, 2026 | 25.38 | 25.43 | 25.35 | 25.39 | 25.31 | 0.32% | 154,207 |
| Jul 13, 2026 | 25.41 | 25.41 | 25.29 | 25.31 | 25.23 | -0.35% | 96,475 |
| Jul 10, 2026 | 25.48 | 25.48 | 25.38 | 25.40 | 25.32 | -0.15% | 196,217 |
| Jul 9, 2026 | 25.46 | 25.46 | 25.39 | 25.44 | 25.36 | 0.23% | 3,104,915 |
| Jul 8, 2026 | 25.43 | 25.43 | 25.34 | 25.38 | 25.30 | -0.16% | 36,612 |
| Jul 7, 2026 | 25.55 | 25.55 | 25.42 | 25.42 | 25.34 | -0.43% | 50,749 |
| Jul 6, 2026 | 25.57 | 25.57 | 25.48 | 25.53 | 25.45 | 0.06% | 47,510 |
| Jul 2, 2026 | 25.49 | 25.54 | 25.48 | 25.52 | 25.44 | 0.08% | 66,349 |
| Jul 1, 2026 | 25.56 | 25.56 | 25.47 | 25.50 | 25.42 | -0.25% | 59,886 |
| Jun 30, 2026 | 25.78 | 25.78 | 25.64 | 25.65 | 25.48 | -0.39% | 55,377 |
| Jun 29, 2026 | 25.77 | 25.77 | 25.72 | 25.75 | 25.58 | 0.04% | 29,730 |
| Jun 26, 2026 | 25.72 | 25.75 | 25.71 | 25.74 | 25.57 | 0.12% | 39,731 |
| Jun 25, 2026 | 25.69 | 25.77 | 25.69 | 25.71 | 25.54 | 0.08% | 100,391 |
| Jun 24, 2026 | 25.63 | 25.71 | 25.63 | 25.69 | 25.52 | 0.57% | 61,676 |
| Jun 23, 2026 | 25.49 | 25.59 | 25.49 | 25.55 | 25.38 | 0.02% | 57,858 |
| Jun 22, 2026 | 25.51 | 25.54 | 25.50 | 25.54 | 25.37 | -0.23% | 137,927 |
| Jun 18, 2026 | 25.63 | 25.66 | 25.59 | 25.60 | 25.43 | 0.23% | 77,103 |
| Jun 17, 2026 | 25.62 | 25.65 | 25.53 | 25.54 | 25.37 | -0.31% | 33,151 |
| Jun 16, 2026 | 25.53 | 25.64 | 25.53 | 25.62 | 25.45 | 0.22% | 24,115 |
| Jun 15, 2026 | 25.65 | 25.65 | 25.56 | 25.57 | 25.40 | 0.08% | 54,387 |
| Jun 12, 2026 | 25.50 | 25.56 | 25.50 | 25.55 | 25.38 | -0.20% | 55,747 |
| Jun 11, 2026 | 25.49 | 25.61 | 25.41 | 25.60 | 25.43 | 0.81% | 56,312 |
| Jun 10, 2026 | 25.39 | 25.46 | 25.36 | 25.39 | 25.22 | -0.18% | 163,180 |
| Jun 9, 2026 | 25.39 | 25.44 | 25.37 | 25.44 | 25.27 | 0.26% | 155,311 |
| Jun 8, 2026 | 25.40 | 25.41 | 25.36 | 25.37 | 25.20 | 0.04% | 144,653 |
| Jun 5, 2026 | 25.41 | 25.45 | 25.35 | 25.36 | 25.19 | -0.70% | 3,331,797 |
| Jun 4, 2026 | 25.63 | 25.63 | 25.50 | 25.54 | 25.37 | 0.39% | 48,202 |
| Jun 3, 2026 | 25.45 | 25.52 | 25.44 | 25.44 | 25.27 | -0.39% | 60,538 |
| Jun 2, 2026 | 25.55 | 25.56 | 25.51 | 25.54 | 25.37 | 0.09% | 98,654 |
| Jun 1, 2026 | 25.47 | 25.53 | 25.44 | 25.52 | 25.35 | -0.12% | 26,233 |
| May 29, 2026 | 25.66 | 25.69 | 25.62 | 25.64 | 25.38 | 0.20% | 34,645 |