State Street SPDR S&P Kensho Future Security ETF (FITE)

FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	88.00	89.72	87.52	89.21	89.21	0.12%	13,720
Mar 18, 2026	90.34	90.66	89.10	89.10	89.10	-1.55%	7,042
Mar 17, 2026	89.17	90.50	89.17	90.50	90.50	2.27%	10,323
Mar 16, 2026	89.30	89.67	88.03	88.49	88.49	0.44%	10,079
Mar 13, 2026	90.08	90.49	87.89	88.10	88.10	-0.93%	11,739
Mar 12, 2026	89.50	90.00	88.85	88.93	88.93	-1.45%	10,442
Mar 11, 2026	89.45	90.68	89.45	90.24	90.24	0.43%	9,726
Mar 10, 2026	90.52	91.03	89.85	89.85	89.85	-0.80%	13,592
Mar 9, 2026	89.77	90.67	88.49	90.58	90.58	0.58%	62,510
Mar 6, 2026	89.03	91.11	89.03	90.05	90.05	-0.56%	7,387
Mar 5, 2026	90.90	92.00	89.13	90.56	90.56	-0.93%	12,727
Mar 4, 2026	89.95	91.55	89.95	91.41	91.41	1.17%	16,130
Mar 3, 2026	89.16	91.18	88.14	90.35	90.35	-0.32%	11,235
Mar 2, 2026	88.97	91.22	88.97	90.64	90.64	2.49%	11,512
Feb 27, 2026	88.21	88.43	87.53	88.43	88.43	-1.41%	4,740
Feb 26, 2026	89.00	89.69	88.26	89.69	89.69	1.05%	10,618
Feb 25, 2026	89.51	89.51	88.12	88.76	88.76	-0.19%	7,613
Feb 24, 2026	87.41	89.23	86.67	88.93	88.93	1.69%	4,390
Feb 23, 2026	88.41	88.41	87.13	87.45	87.45	-2.02%	11,075
Feb 20, 2026	91.09	91.72	89.25	89.25	89.25	-2.21%	7,515
Feb 19, 2026	90.01	91.27	89.36	91.27	91.27	1.60%	11,948
Feb 18, 2026	89.26	90.71	89.25	89.83	89.83	1.29%	5,223
Feb 17, 2026	88.75	89.25	87.23	88.68	88.68	-0.47%	8,225
Feb 13, 2026	87.71	89.63	87.25	89.10	89.10	2.14%	12,757
Feb 12, 2026	89.25	89.34	86.51	87.23	87.23	-1.62%	19,729
Feb 11, 2026	91.86	91.86	87.92	88.67	88.67	-2.26%	13,795
Feb 10, 2026	91.32	91.68	90.72	90.72	90.72	-0.74%	8,519
Feb 9, 2026	89.12	91.71	89.12	91.40	91.40	2.41%	9,631
Feb 6, 2026	87.12	89.24	87.00	89.24	89.24	4.84%	7,749
Feb 5, 2026	86.88	87.86	85.02	85.12	85.12	-3.63%	15,386
Feb 4, 2026	91.56	91.56	87.10	88.32	88.32	-3.66%	10,429
Feb 3, 2026	91.95	91.95	89.60	91.67	91.67	0.11%	5,274
Feb 2, 2026	91.91	92.43	91.49	91.57	91.57	-0.53%	10,338
Jan 30, 2026	92.84	92.84	91.59	92.06	92.06	-2.18%	8,916
Jan 29, 2026	96.16	96.16	93.28	94.11	94.11	-2.12%	10,287
Jan 28, 2026	96.75	96.76	95.99	96.15	96.15	-0.86%	7,405
Jan 27, 2026	95.38	97.22	95.38	96.98	96.98	2.52%	4,961
Jan 26, 2026	95.80	95.80	94.23	94.60	94.60	-1.16%	10,384
Jan 23, 2026	97.00	97.00	95.28	95.71	95.71	-0.95%	11,093
Jan 22, 2026	96.54	97.09	95.73	96.62	96.62	1.35%	13,145
Jan 21, 2026	95.77	96.17	93.09	95.33	95.33	0.87%	16,073
Jan 20, 2026	95.09	96.56	94.36	94.51	94.51	-2.42%	13,168
Jan 16, 2026	97.14	97.47	96.49	96.85	96.85	0.31%	13,772
Jan 15, 2026	95.91	97.31	95.86	96.55	96.55	0.95%	14,567
Jan 14, 2026	94.49	95.64	94.49	95.64	95.64	0.74%	5,811
Jan 13, 2026	95.62	95.64	94.61	94.94	94.94	0.23%	12,557
Jan 12, 2026	93.58	94.72	93.38	94.72	94.72	1.35%	15,389
Jan 9, 2026	92.89	93.96	92.59	93.46	93.46	1.51%	43,172
Jan 8, 2026	92.33	93.14	91.74	92.07	92.07	1.39%	42,706
Jan 7, 2026	91.73	92.00	90.81	90.81	90.81	-0.51%	11,617

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.