SPDR S&P Kensho Future Security ETF (FITE)
NYSEARCA: FITE · Real-Time Price · USD
62.73
-0.68 (-1.07%)
Mar 31, 2025, 3:18 PM EDT - Market open
FITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 62.51 | 62.51 | 61.62 | 62.11 | - | -2.05% | 3,487 |
| Mar 28, 2025 | 64.30 | 64.30 | 63.32 | 63.41 | 63.41 | -2.20% | 5,012 |
| Mar 27, 2025 | 65.53 | 65.53 | 64.17 | 64.83 | 64.83 | -1.08% | 4,612 |
| Mar 26, 2025 | 66.66 | 66.66 | 65.29 | 65.54 | 65.54 | -1.65% | 12,050 |
| Mar 25, 2025 | 66.41 | 66.69 | 66.41 | 66.64 | 66.64 | 0.67% | 2,097 |
| Mar 24, 2025 | 66.08 | 66.20 | 65.87 | 66.20 | 66.20 | 2.23% | 1,530 |
| Mar 21, 2025 | 64.56 | 64.76 | 64.56 | 64.76 | 64.71 | -0.67% | 772 |
| Mar 20, 2025 | 65.83 | 65.83 | 65.09 | 65.19 | 65.14 | -1.32% | 1,708 |
| Mar 19, 2025 | 65.06 | 66.19 | 65.06 | 66.06 | 66.01 | 1.70% | 3,835 |
| Mar 18, 2025 | 64.74 | 65.02 | 64.38 | 64.96 | 64.91 | -0.41% | 2,818 |
| Mar 17, 2025 | 65.13 | 65.50 | 65.04 | 65.22 | 65.17 | 1.91% | 1,094 |
| Mar 14, 2025 | 62.93 | 64.00 | 62.93 | 64.00 | 63.95 | 3.09% | 5,032 |
| Mar 13, 2025 | 62.71 | 62.90 | 61.65 | 62.08 | 62.03 | -1.57% | 6,586 |
| Mar 12, 2025 | 63.02 | 63.49 | 63.02 | 63.07 | 63.02 | 0.03% | 4,430 |
| Mar 11, 2025 | 62.62 | 63.51 | 62.42 | 63.06 | 63.01 | 0.83% | 23,915 |
| Mar 10, 2025 | 63.56 | 63.56 | 62.24 | 62.54 | 62.49 | -3.31% | 50,647 |
| Mar 7, 2025 | 63.95 | 64.68 | 62.99 | 64.68 | 64.63 | 1.07% | 6,811 |
| Mar 6, 2025 | 64.44 | 65.03 | 63.91 | 63.99 | 63.94 | -2.21% | 13,281 |
| Mar 5, 2025 | 64.15 | 65.47 | 64.15 | 65.44 | 65.39 | 1.97% | 6,711 |
| Mar 4, 2025 | 63.50 | 64.87 | 62.90 | 64.17 | 64.13 | 0.04% | 16,404 |
| Mar 3, 2025 | 66.52 | 66.52 | 63.94 | 64.15 | 64.10 | -2.55% | 14,963 |
| Feb 28, 2025 | 65.06 | 65.82 | 64.89 | 65.82 | 65.77 | 0.82% | 2,836 |
| Feb 27, 2025 | 66.43 | 66.73 | 65.29 | 65.29 | 65.24 | -1.00% | 8,191 |
| Feb 26, 2025 | 66.55 | 66.56 | 65.80 | 65.95 | 65.90 | 0.52% | 2,960 |
| Feb 25, 2025 | 66.16 | 66.16 | 65.03 | 65.60 | 65.55 | -1.07% | 5,661 |
| Feb 24, 2025 | 67.12 | 67.12 | 65.90 | 66.31 | 66.26 | -0.77% | 5,759 |
| Feb 21, 2025 | 69.06 | 69.06 | 66.64 | 66.82 | 66.77 | -3.42% | 8,840 |
| Feb 20, 2025 | 70.28 | 70.28 | 68.48 | 69.19 | 69.14 | -1.45% | 8,808 |
| Feb 19, 2025 | 71.02 | 71.02 | 70.19 | 70.21 | 70.16 | -0.97% | 9,111 |
| Feb 18, 2025 | 71.02 | 71.27 | 70.63 | 70.90 | 70.85 | 0.43% | 6,668 |
| Feb 14, 2025 | 71.48 | 71.48 | 70.47 | 70.60 | 70.54 | -1.14% | 6,453 |
| Feb 13, 2025 | 70.98 | 71.50 | 70.86 | 71.41 | 71.36 | 0.38% | 12,316 |
| Feb 12, 2025 | 70.86 | 71.27 | 70.75 | 71.14 | 71.09 | -0.30% | 3,206 |
| Feb 11, 2025 | 71.81 | 71.96 | 71.35 | 71.35 | 71.30 | -1.68% | 5,877 |
| Feb 10, 2025 | 72.00 | 72.79 | 72.00 | 72.57 | 72.51 | 1.57% | 7,941 |
| Feb 7, 2025 | 72.24 | 72.24 | 71.24 | 71.45 | 71.40 | 0.37% | 3,891 |
| Feb 6, 2025 | 72.37 | 72.37 | 70.84 | 71.19 | 71.14 | -1.09% | 5,894 |
| Feb 5, 2025 | 71.37 | 72.00 | 71.11 | 71.98 | 71.92 | 1.42% | 8,979 |
| Feb 4, 2025 | 70.00 | 70.97 | 70.00 | 70.97 | 70.91 | 1.72% | 6,377 |
| Feb 3, 2025 | 68.85 | 70.08 | 68.52 | 69.76 | 69.71 | -0.87% | 37,042 |
| Jan 31, 2025 | 70.80 | 71.11 | 70.33 | 70.37 | 70.32 | -0.05% | 3,345 |
| Jan 30, 2025 | 70.85 | 71.21 | 70.16 | 70.41 | 70.36 | 1.01% | 7,353 |
| Jan 29, 2025 | 70.71 | 70.81 | 69.54 | 69.71 | 69.65 | -0.63% | 3,710 |
| Jan 28, 2025 | 69.62 | 70.33 | 69.33 | 70.15 | 70.09 | 1.45% | 6,572 |
| Jan 27, 2025 | 69.78 | 70.05 | 68.85 | 69.14 | 69.09 | -2.33% | 4,276 |
| Jan 24, 2025 | 71.17 | 71.41 | 70.70 | 70.79 | 70.74 | -0.18% | 11,569 |
| Jan 23, 2025 | 70.83 | 70.97 | 70.04 | 70.92 | 70.86 | 0.33% | 13,328 |
| Jan 22, 2025 | 71.19 | 71.19 | 70.51 | 70.68 | 70.63 | -0.11% | 4,904 |
| Jan 21, 2025 | 69.39 | 70.80 | 69.39 | 70.76 | 70.71 | 3.71% | 28,758 |
| Jan 17, 2025 | 69.23 | 69.23 | 68.23 | 68.23 | 68.18 | -0.27% | 12,646 |