SPDR S&P Kensho Future Security ETF (FITE)
NYSEARCA: FITE · Real-Time Price · USD
63.79
+0.37 (0.58%)
Apr 28, 2025, 4:00 PM EDT - Market closed

FITE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202563.5463.8663.2263.7963.790.59%1,961
Apr 25, 202562.4763.4262.4763.4263.420.91%4,349
Apr 24, 202561.2262.8861.2262.8562.853.03%7,812
Apr 23, 202561.4561.6761.0061.0061.002.37%8,594
Apr 22, 202558.8259.7358.8259.5959.591.11%16,122
Apr 21, 202560.0660.0658.4458.9358.93-3.02%12,267
Apr 17, 202561.0161.0160.4460.7760.77-0.14%4,859
Apr 16, 202561.5361.5360.3360.8560.85-1.25%227,256
Apr 15, 202561.8061.9561.4261.6261.620.18%3,691
Apr 14, 202562.1062.1461.5161.5161.510.36%2,815
Apr 11, 202560.1161.3359.8561.2961.291.85%2,366
Apr 10, 202560.9261.0458.6760.1860.18-3.51%10,542
Apr 9, 202556.0062.3756.0062.3762.3710.37%7,372
Apr 8, 202559.6159.6156.0656.5156.51-0.45%6,578
Apr 7, 202554.4058.8553.8656.7656.76-0.13%12,770
Apr 4, 202558.8458.8456.4656.8456.84-6.07%11,712
Apr 3, 202561.3362.1760.1460.5160.51-5.75%10,216
Apr 2, 202561.9364.4661.9364.2064.201.79%5,967
Apr 1, 202562.5263.1362.4363.0763.070.45%2,959
Mar 31, 202562.5162.8561.6262.7862.78-0.98%19,314
Mar 28, 202564.3064.3063.3263.4163.41-2.20%5,012
Mar 27, 202565.5365.5364.1764.8364.83-1.08%4,612
Mar 26, 202566.6666.6665.2965.5465.54-1.65%12,050
Mar 25, 202566.4166.6966.4166.6466.640.67%2,097
Mar 24, 202566.0866.2065.8766.2066.202.23%1,530
Mar 21, 202564.5664.7664.5664.7664.71-0.67%772
Mar 20, 202565.8365.8365.0965.1965.14-1.32%1,708
Mar 19, 202565.0666.1965.0666.0666.011.70%3,835
Mar 18, 202564.7465.0264.3864.9664.91-0.41%2,818
Mar 17, 202565.1365.5065.0465.2265.171.91%1,094
Mar 14, 202562.9364.0062.9364.0063.953.09%5,032
Mar 13, 202562.7162.9061.6562.0862.03-1.57%6,586
Mar 12, 202563.0263.4963.0263.0763.020.03%4,430
Mar 11, 202562.6263.5162.4263.0663.010.83%23,915
Mar 10, 202563.5663.5662.2462.5462.49-3.31%50,647
Mar 7, 202563.9564.6862.9964.6864.631.07%6,811
Mar 6, 202564.4465.0363.9163.9963.94-2.21%13,281
Mar 5, 202564.1565.4764.1565.4465.391.97%6,711
Mar 4, 202563.5064.8762.9064.1764.130.04%16,404
Mar 3, 202566.5266.5263.9464.1564.10-2.55%14,963
Feb 28, 202565.0665.8264.8965.8265.770.82%2,836
Feb 27, 202566.4366.7365.2965.2965.24-1.00%8,191
Feb 26, 202566.5566.5665.8065.9565.900.52%2,960
Feb 25, 202566.1666.1665.0365.6065.55-1.07%5,661
Feb 24, 202567.1267.1265.9066.3166.26-0.77%5,759
Feb 21, 202569.0669.0666.6466.8266.77-3.42%8,840
Feb 20, 202570.2870.2868.4869.1969.14-1.45%8,808
Feb 19, 202571.0271.0270.1970.2170.16-0.97%9,111
Feb 18, 202571.0271.2770.6370.9070.850.43%6,668
Feb 14, 202571.4871.4870.4770.6070.54-1.14%6,453