SPDR S&P Kensho Future Security ETF (FITE)
NYSEARCA: FITE · Real-Time Price · USD
67.06
+1.07 (1.62%)
Dec 20, 2024, 3:45 PM EST - Market closed
FITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 65.27 | 67.52 | 65.27 | 67.06 | 67.06 | 1.62% | 2,607 |
| Dec 19, 2024 | 66.88 | 67.19 | 65.75 | 65.99 | 65.99 | 0.17% | 9,646 |
| Dec 18, 2024 | 68.88 | 68.88 | 65.44 | 65.87 | 65.87 | -4.42% | 6,804 |
| Dec 17, 2024 | 69.37 | 69.37 | 68.63 | 68.92 | 68.92 | -0.81% | 23,335 |
| Dec 16, 2024 | 68.45 | 69.48 | 68.45 | 69.48 | 69.48 | 2.14% | 38,248 |
| Dec 13, 2024 | 68.31 | 68.31 | 67.88 | 68.03 | 68.03 | 0.22% | 2,895 |
| Dec 12, 2024 | 68.23 | 68.24 | 67.82 | 67.88 | 67.88 | -0.71% | 4,452 |
| Dec 11, 2024 | 67.95 | 68.59 | 67.85 | 68.37 | 68.37 | 0.97% | 4,640 |
| Dec 10, 2024 | 68.07 | 68.31 | 67.67 | 67.71 | 67.71 | -0.82% | 2,990 |
| Dec 9, 2024 | 69.55 | 69.55 | 68.18 | 68.27 | 68.27 | -1.23% | 6,509 |
| Dec 6, 2024 | 69.08 | 69.29 | 69.03 | 69.13 | 69.13 | 0.50% | 3,125 |
| Dec 5, 2024 | 69.17 | 69.22 | 68.78 | 68.78 | 68.78 | -0.89% | 3,704 |
| Dec 4, 2024 | 68.99 | 69.58 | 68.99 | 69.40 | 69.40 | 1.36% | 2,777 |
| Dec 3, 2024 | 68.75 | 68.75 | 68.47 | 68.47 | 68.47 | -0.68% | 5,746 |
| Dec 2, 2024 | 69.71 | 69.71 | 68.91 | 68.94 | 68.94 | -0.33% | 3,551 |
| Nov 29, 2024 | 69.07 | 69.28 | 69.03 | 69.17 | 69.17 | 0.93% | 2,423 |
| Nov 27, 2024 | 69.16 | 69.16 | 68.32 | 68.53 | 68.53 | -0.53% | 2,300 |
| Nov 26, 2024 | 68.91 | 68.91 | 68.75 | 68.89 | 68.89 | 0.44% | 5,396 |
| Nov 25, 2024 | 69.03 | 69.10 | 68.42 | 68.59 | 68.59 | 0.33% | 9,088 |
| Nov 22, 2024 | 67.88 | 68.42 | 67.88 | 68.36 | 68.36 | 1.42% | 8,858 |
| Nov 21, 2024 | 66.15 | 67.55 | 66.15 | 67.40 | 67.40 | 2.87% | 3,581 |
| Nov 20, 2024 | 65.04 | 65.52 | 64.81 | 65.52 | 65.52 | 0.69% | 9,801 |
| Nov 19, 2024 | 64.50 | 65.07 | 64.50 | 65.07 | 65.07 | 0.97% | 3,191 |
| Nov 18, 2024 | 64.54 | 64.79 | 64.36 | 64.44 | 64.44 | -0.15% | 4,841 |
| Nov 15, 2024 | 65.28 | 65.28 | 64.31 | 64.54 | 64.54 | -1.57% | 5,361 |
| Nov 14, 2024 | 68.02 | 68.02 | 65.49 | 65.57 | 65.57 | -2.74% | 5,780 |
| Nov 13, 2024 | 68.01 | 69.09 | 67.42 | 67.42 | 67.42 | 1.06% | 4,791 |
| Nov 12, 2024 | 66.99 | 67.25 | 66.33 | 66.71 | 66.71 | -0.71% | 4,366 |
| Nov 11, 2024 | 67.22 | 67.42 | 66.88 | 67.19 | 67.19 | 1.50% | 8,798 |
| Nov 8, 2024 | 65.80 | 66.35 | 65.80 | 66.20 | 66.20 | 0.30% | 12,761 |
| Nov 7, 2024 | 66.25 | 66.25 | 65.72 | 66.00 | 66.00 | 0.43% | 9,342 |
| Nov 6, 2024 | 65.24 | 65.78 | 64.64 | 65.72 | 65.72 | 4.68% | 9,822 |
| Nov 5, 2024 | 62.35 | 62.78 | 62.35 | 62.78 | 62.78 | 1.58% | 1,758 |
| Nov 4, 2024 | 61.73 | 61.95 | 61.73 | 61.81 | 61.81 | 0.31% | 1,407 |
| Nov 1, 2024 | 61.74 | 61.95 | 61.62 | 61.62 | 61.62 | 0.31% | 3,350 |
| Oct 31, 2024 | 62.50 | 62.50 | 61.43 | 61.43 | 61.43 | -1.90% | 3,313 |
| Oct 30, 2024 | 62.88 | 63.42 | 62.60 | 62.61 | 62.61 | -0.60% | 4,399 |
| Oct 29, 2024 | 62.78 | 63.01 | 62.78 | 62.99 | 62.99 | 0.48% | 4,430 |
| Oct 28, 2024 | 62.87 | 62.87 | 62.65 | 62.69 | 62.69 | 0.31% | 2,860 |
| Oct 25, 2024 | 62.69 | 62.69 | 62.46 | 62.49 | 62.49 | 0.19% | 3,077 |
| Oct 24, 2024 | 62.50 | 62.89 | 62.33 | 62.37 | 62.37 | 0.20% | 2,165 |
| Oct 23, 2024 | 62.78 | 62.78 | 62.14 | 62.25 | 62.25 | -1.32% | 7,269 |
| Oct 22, 2024 | 63.15 | 63.15 | 63.08 | 63.08 | 63.08 | -0.90% | 3,181 |
| Oct 21, 2024 | 63.74 | 63.74 | 63.54 | 63.65 | 63.65 | -0.19% | 832 |
| Oct 18, 2024 | 64.04 | 64.04 | 63.70 | 63.77 | 63.77 | -0.07% | 12,472 |
| Oct 17, 2024 | 63.94 | 63.97 | 63.72 | 63.81 | 63.81 | -0.03% | 2,352 |
| Oct 16, 2024 | 63.70 | 63.84 | 63.61 | 63.84 | 63.84 | 0.96% | 1,270 |
| Oct 15, 2024 | 63.95 | 63.95 | 63.23 | 63.23 | 63.23 | -0.85% | 3,119 |
| Oct 14, 2024 | 64.00 | 64.00 | 63.60 | 63.77 | 63.77 | 0.37% | 5,578 |
| Oct 11, 2024 | 62.49 | 63.58 | 62.49 | 63.54 | 63.54 | 1.52% | 1,937 |
| Oct 10, 2024 | 62.48 | 62.58 | 62.21 | 62.58 | 62.58 | - | 2,964 |
| Oct 9, 2024 | 61.92 | 62.59 | 61.82 | 62.59 | 62.59 | 1.13% | 1,604 |
| Oct 8, 2024 | 61.83 | 61.88 | 61.77 | 61.88 | 61.88 | 0.74% | 1,036 |
| Oct 7, 2024 | 61.99 | 61.99 | 61.43 | 61.43 | 61.43 | -0.68% | 2,448 |
| Oct 4, 2024 | 61.72 | 61.85 | 61.52 | 61.85 | 61.85 | 1.35% | 5,943 |
| Oct 3, 2024 | 61.55 | 61.55 | 61.03 | 61.03 | 61.03 | -0.93% | 1,246 |
| Oct 2, 2024 | 61.70 | 61.76 | 61.60 | 61.60 | 61.60 | 0.41% | 1,649 |
| Oct 1, 2024 | 61.39 | 61.59 | 61.08 | 61.35 | 61.35 | -0.68% | 8,120 |
| Sep 30, 2024 | 61.58 | 61.77 | 61.34 | 61.77 | 61.77 | 0.44% | 6,557 |
| Sep 27, 2024 | 61.67 | 61.73 | 61.50 | 61.50 | 61.50 | 0.54% | 1,489 |
| Sep 26, 2024 | 61.28 | 61.32 | 61.13 | 61.16 | 61.16 | 0.60% | 1,350 |
| Sep 25, 2024 | 61.01 | 61.01 | 60.69 | 60.80 | 60.80 | -0.19% | 3,335 |
| Sep 24, 2024 | 60.95 | 61.00 | 60.88 | 60.92 | 60.92 | -0.13% | 1,961 |
| Sep 23, 2024 | 60.79 | 61.00 | 60.79 | 61.00 | 61.00 | 0.86% | 643 |
| Sep 20, 2024 | 60.07 | 60.51 | 60.07 | 60.48 | 60.46 | 0.47% | 1,516 |
| Sep 19, 2024 | 60.58 | 60.58 | 60.14 | 60.20 | 60.18 | 1.71% | 5,532 |
| Sep 18, 2024 | 59.43 | 59.93 | 59.15 | 59.19 | 59.17 | -0.54% | 2,933 |
| Sep 17, 2024 | 59.54 | 59.54 | 59.31 | 59.51 | 59.49 | 0.18% | 6,692 |
| Sep 16, 2024 | 59.42 | 59.42 | 59.40 | 59.40 | 59.38 | 0.38% | 722 |
| Sep 13, 2024 | 59.06 | 59.23 | 59.06 | 59.18 | 59.16 | 1.02% | 2,329 |
| Sep 12, 2024 | 57.75 | 58.58 | 57.75 | 58.58 | 58.56 | 1.22% | 3,061 |
| Sep 11, 2024 | 56.50 | 57.88 | 56.49 | 57.88 | 57.85 | 0.82% | 6,316 |
| Sep 10, 2024 | 57.65 | 57.65 | 57.01 | 57.41 | 57.38 | -0.11% | 16,005 |
| Sep 9, 2024 | 57.68 | 57.84 | 57.45 | 57.47 | 57.44 | 0.40% | 5,266 |
| Sep 6, 2024 | 57.50 | 57.50 | 57.24 | 57.24 | 57.21 | -2.45% | 3,181 |
| Sep 5, 2024 | 58.83 | 58.83 | 58.67 | 58.67 | 58.65 | -0.51% | 608 |
| Sep 4, 2024 | 58.80 | 59.40 | 58.74 | 58.98 | 58.95 | -0.09% | 1,795 |
| Sep 3, 2024 | 60.49 | 60.49 | 59.03 | 59.03 | 59.01 | -2.98% | 2,288 |
| Aug 30, 2024 | 60.90 | 60.90 | 60.39 | 60.84 | 60.82 | 0.47% | 840 |
| Aug 29, 2024 | 60.98 | 61.18 | 60.56 | 60.56 | 60.53 | 0.75% | 1,518 |
| Aug 28, 2024 | 60.27 | 60.52 | 59.91 | 60.11 | 60.08 | -0.26% | 2,067 |
| Aug 27, 2024 | 60.24 | 60.39 | 60.24 | 60.27 | 60.24 | -0.41% | 1,158 |
| Aug 26, 2024 | 60.94 | 60.94 | 60.51 | 60.51 | 60.49 | -0.53% | 540 |
| Aug 23, 2024 | 60.42 | 60.83 | 60.42 | 60.83 | 60.81 | 1.37% | 709 |
| Aug 22, 2024 | 60.55 | 60.55 | 60.01 | 60.01 | 59.98 | -0.80% | 1,391 |
| Aug 21, 2024 | 60.17 | 60.50 | 60.17 | 60.50 | 60.47 | 0.81% | 4,654 |
| Aug 20, 2024 | 60.47 | 60.49 | 60.00 | 60.01 | 59.99 | -0.66% | 2,179 |
| Aug 19, 2024 | 59.76 | 60.41 | 59.76 | 60.41 | 60.38 | 1.22% | 1,625 |
| Aug 16, 2024 | 59.69 | 59.78 | 59.68 | 59.68 | 59.65 | 0.76% | 1,589 |
| Aug 15, 2024 | 59.04 | 59.23 | 59.02 | 59.23 | 59.20 | 2.03% | 1,343 |
| Aug 14, 2024 | 58.08 | 58.08 | 58.05 | 58.05 | 58.03 | 0.47% | 728 |
| Aug 13, 2024 | 57.63 | 57.78 | 57.63 | 57.78 | 57.76 | 0.87% | 1,156 |
| Aug 12, 2024 | 58.04 | 58.04 | 57.22 | 57.28 | 57.26 | -0.66% | 2,172 |
| Aug 9, 2024 | 57.59 | 57.66 | 57.34 | 57.66 | 57.64 | 0.63% | 987 |
| Aug 8, 2024 | 56.60 | 57.45 | 56.59 | 57.30 | 57.28 | 3.38% | 23,368 |
| Aug 7, 2024 | 56.52 | 56.56 | 55.42 | 55.42 | 55.40 | 0.12% | 3,548 |
| Aug 6, 2024 | 55.23 | 55.68 | 55.23 | 55.35 | 55.33 | 0.74% | 1,550 |
| Aug 5, 2024 | 54.58 | 55.27 | 54.40 | 54.95 | 54.93 | -2.87% | 6,958 |
| Aug 2, 2024 | 56.69 | 56.69 | 56.02 | 56.57 | 56.55 | -2.48% | 2,616 |
| Aug 1, 2024 | 59.74 | 59.74 | 57.69 | 58.01 | 57.99 | -3.07% | 5,158 |