SPDR S&P Kensho Future Security ETF (FITE)
NYSEARCA: FITE · Real-Time Price · USD
77.52
-0.45 (-0.57%)
At close: Jul 21, 2025, 4:00 PM
77.52
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT
FITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 78.30 | 78.67 | 78.08 | 78.08 | - | 0.14% | 7,397 |
| Jul 18, 2025 | 78.63 | 78.71 | 77.68 | 77.97 | 77.97 | -0.40% | 13,357 |
| Jul 17, 2025 | 78.09 | 78.40 | 78.02 | 78.28 | 78.28 | 1.62% | 2,712 |
| Jul 16, 2025 | 76.47 | 77.03 | 75.78 | 77.03 | 77.03 | 0.99% | 3,964 |
| Jul 15, 2025 | 76.94 | 76.94 | 76.28 | 76.28 | 76.28 | -0.40% | 5,801 |
| Jul 14, 2025 | 75.85 | 76.69 | 75.73 | 76.58 | 76.58 | 1.38% | 9,374 |
| Jul 11, 2025 | 76.30 | 76.45 | 75.54 | 75.54 | 75.54 | -1.01% | 2,121 |
| Jul 10, 2025 | 76.62 | 77.00 | 76.31 | 76.31 | 76.31 | -1.70% | 6,948 |
| Jul 9, 2025 | 77.43 | 77.63 | 77.08 | 77.63 | 77.63 | 1.13% | 2,781 |
| Jul 8, 2025 | 77.12 | 77.12 | 76.30 | 76.76 | 76.76 | 0.21% | 2,319 |
| Jul 7, 2025 | 77.19 | 77.36 | 76.60 | 76.60 | 76.60 | -0.51% | 6,594 |
| Jul 3, 2025 | 76.83 | 77.08 | 76.75 | 76.99 | 76.99 | 1.81% | 7,599 |
| Jul 2, 2025 | 74.81 | 75.68 | 74.81 | 75.62 | 75.62 | 0.61% | 5,624 |
| Jul 1, 2025 | 75.80 | 75.83 | 74.82 | 75.16 | 75.16 | -1.05% | 6,380 |
| Jun 30, 2025 | 76.20 | 76.20 | 75.62 | 75.96 | 75.96 | 0.87% | 12,172 |
| Jun 27, 2025 | 75.74 | 75.74 | 74.95 | 75.31 | 75.31 | 0.04% | 6,445 |
| Jun 26, 2025 | 74.35 | 75.28 | 74.35 | 75.28 | 75.28 | 1.95% | 7,523 |
| Jun 25, 2025 | 73.86 | 73.93 | 73.84 | 73.84 | 73.84 | 1.50% | 6,709 |
| Jun 24, 2025 | 73.62 | 73.62 | 72.54 | 72.75 | 72.75 | -0.05% | 23,275 |
| Jun 23, 2025 | 72.07 | 72.79 | 71.41 | 72.79 | 72.79 | 0.92% | 8,721 |
| Jun 20, 2025 | 72.64 | 72.79 | 71.83 | 72.13 | 72.09 | -0.57% | 16,578 |
| Jun 18, 2025 | 72.95 | 73.32 | 72.38 | 72.54 | 72.50 | -0.45% | 8,746 |
| Jun 17, 2025 | 72.84 | 73.00 | 72.84 | 72.87 | 72.82 | -0.03% | 2,243 |
| Jun 16, 2025 | 73.22 | 73.22 | 72.89 | 72.89 | 72.84 | 0.86% | 8,079 |
| Jun 13, 2025 | 72.44 | 73.22 | 72.26 | 72.27 | 72.23 | -0.39% | 10,883 |
| Jun 12, 2025 | 72.45 | 72.80 | 72.45 | 72.55 | 72.51 | 0.21% | 2,283 |
| Jun 11, 2025 | 72.02 | 72.69 | 72.02 | 72.40 | 72.36 | 0.22% | 2,711 |
| Jun 10, 2025 | 73.02 | 73.02 | 72.15 | 72.24 | 72.20 | -0.88% | 6,543 |
| Jun 9, 2025 | 72.90 | 73.20 | 72.35 | 72.88 | 72.84 | 0.54% | 5,449 |
| Jun 6, 2025 | 72.31 | 72.69 | 72.31 | 72.49 | 72.45 | 1.14% | 5,375 |
| Jun 5, 2025 | 71.53 | 72.28 | 71.36 | 71.67 | 71.63 | 0.88% | 5,191 |
| Jun 4, 2025 | 71.11 | 71.24 | 70.98 | 71.04 | 71.00 | 0.46% | 4,288 |
| Jun 3, 2025 | 70.06 | 70.78 | 70.06 | 70.72 | 70.67 | 1.42% | 6,570 |
| Jun 2, 2025 | 69.33 | 69.72 | 69.16 | 69.72 | 69.68 | 0.85% | 3,592 |
| May 30, 2025 | 68.82 | 69.14 | 68.30 | 69.14 | 69.09 | 0.39% | 3,337 |
| May 29, 2025 | 68.95 | 69.02 | 68.52 | 68.87 | 68.83 | -0.34% | 7,913 |
| May 28, 2025 | 69.99 | 70.12 | 68.94 | 69.10 | 69.06 | -1.21% | 4,272 |
| May 27, 2025 | 69.29 | 69.95 | 69.29 | 69.95 | 69.91 | 2.46% | 4,694 |
| May 23, 2025 | 68.21 | 68.29 | 68.21 | 68.27 | 68.23 | -0.46% | 1,436 |
| May 22, 2025 | 68.24 | 68.99 | 68.21 | 68.58 | 68.54 | 0.65% | 5,842 |
| May 21, 2025 | 69.31 | 69.31 | 68.14 | 68.14 | 68.10 | -1.91% | 7,042 |
| May 20, 2025 | 69.31 | 69.67 | 69.16 | 69.46 | 69.42 | 0.13% | 14,268 |
| May 19, 2025 | 68.61 | 69.37 | 68.61 | 69.37 | 69.33 | 0.09% | 3,570 |
| May 16, 2025 | 68.95 | 69.37 | 68.86 | 69.31 | 69.26 | 0.59% | 4,087 |
| May 15, 2025 | 68.72 | 68.90 | 68.72 | 68.90 | 68.86 | 0.99% | 1,292 |
| May 14, 2025 | 68.82 | 68.82 | 68.13 | 68.22 | 68.18 | -0.37% | 12,083 |
| May 13, 2025 | 68.28 | 68.73 | 68.23 | 68.48 | 68.44 | 0.64% | 1,981 |
| May 12, 2025 | 68.46 | 68.46 | 67.49 | 68.05 | 68.01 | 2.63% | 6,226 |
| May 9, 2025 | 67.18 | 67.18 | 66.13 | 66.30 | 66.27 | -0.66% | 3,005 |
| May 8, 2025 | 66.90 | 67.16 | 66.22 | 66.74 | 66.70 | 1.05% | 4,643 |