SPDR S&P Kensho Future Security ETF (FITE)
NYSEARCA: FITE · Real-Time Price · USD
90.61
-1.00 (-1.09%)
Oct 9, 2025, 10:49 AM EDT - Market open
FITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 90.65 | 91.61 | 90.37 | 91.61 | 91.61 | 2.37% | 10,869 |
| Oct 7, 2025 | 91.00 | 91.14 | 88.68 | 89.49 | 89.49 | -1.25% | 18,341 |
| Oct 6, 2025 | 90.20 | 91.01 | 90.00 | 90.62 | 90.62 | 2.25% | 9,223 |
| Oct 3, 2025 | 88.25 | 89.19 | 88.25 | 88.63 | 88.63 | 0.96% | 5,424 |
| Oct 2, 2025 | 87.39 | 87.83 | 87.09 | 87.79 | 87.79 | 1.47% | 6,966 |
| Oct 1, 2025 | 85.09 | 86.70 | 85.09 | 86.52 | 86.52 | 1.11% | 8,867 |
| Sep 30, 2025 | 84.84 | 85.57 | 84.61 | 85.57 | 85.57 | 0.85% | 5,076 |
| Sep 29, 2025 | 85.51 | 85.60 | 84.84 | 84.84 | 84.84 | 0.33% | 4,713 |
| Sep 26, 2025 | 84.38 | 84.56 | 83.99 | 84.56 | 84.56 | 1.29% | 2,860 |
| Sep 25, 2025 | 83.12 | 83.48 | 82.64 | 83.48 | 83.48 | -0.38% | 3,917 |
| Sep 24, 2025 | 85.55 | 85.55 | 83.76 | 83.80 | 83.80 | -1.48% | 5,053 |
| Sep 23, 2025 | 85.58 | 85.99 | 84.97 | 85.06 | 85.06 | 0.07% | 4,769 |
| Sep 22, 2025 | 84.17 | 85.00 | 83.60 | 85.00 | 85.00 | 0.99% | 5,020 |
| Sep 19, 2025 | 84.62 | 84.62 | 83.80 | 84.16 | 84.10 | 0.05% | 6,279 |
| Sep 18, 2025 | 83.51 | 84.13 | 83.34 | 84.13 | 84.06 | 1.95% | 8,767 |
| Sep 17, 2025 | 82.56 | 83.03 | 81.86 | 82.52 | 82.46 | 0.39% | 6,826 |
| Sep 16, 2025 | 82.33 | 82.33 | 81.59 | 82.20 | 82.14 | -0.02% | 8,781 |
| Sep 15, 2025 | 82.05 | 82.27 | 81.94 | 82.22 | 82.15 | 0.81% | 8,030 |
| Sep 12, 2025 | 82.28 | 82.28 | 81.41 | 81.56 | 81.50 | -0.77% | 3,615 |
| Sep 11, 2025 | 80.38 | 82.57 | 80.38 | 82.19 | 82.13 | 2.34% | 24,648 |
| Sep 10, 2025 | 80.59 | 81.08 | 80.04 | 80.31 | 80.25 | -0.37% | 4,475 |
| Sep 9, 2025 | 81.03 | 81.03 | 80.07 | 80.61 | 80.54 | -0.46% | 4,770 |
| Sep 8, 2025 | 80.81 | 80.98 | 80.38 | 80.98 | 80.92 | 1.37% | 2,700 |
| Sep 5, 2025 | 79.93 | 79.96 | 78.87 | 79.89 | 79.83 | 1.24% | 3,499 |
| Sep 4, 2025 | 78.85 | 78.91 | 77.90 | 78.91 | 78.85 | 0.38% | 6,320 |
| Sep 3, 2025 | 79.42 | 79.42 | 78.36 | 78.61 | 78.55 | -1.18% | 7,587 |
| Sep 2, 2025 | 79.01 | 79.55 | 78.73 | 79.55 | 79.49 | -0.96% | 4,217 |
| Aug 29, 2025 | 80.15 | 80.32 | 80.05 | 80.32 | 80.26 | -0.77% | 4,949 |
| Aug 28, 2025 | 80.69 | 81.39 | 80.30 | 80.94 | 80.88 | 0.97% | 10,363 |
| Aug 27, 2025 | 80.02 | 80.33 | 79.91 | 80.17 | 80.10 | 0.70% | 2,866 |
| Aug 26, 2025 | 80.16 | 80.16 | 79.61 | 79.61 | 79.55 | 0.90% | 2,424 |
| Aug 25, 2025 | 79.33 | 79.33 | 78.90 | 78.90 | 78.84 | -0.31% | 6,365 |
| Aug 22, 2025 | 77.83 | 79.31 | 77.83 | 79.15 | 79.09 | 2.56% | 1,834 |
| Aug 21, 2025 | 76.60 | 77.26 | 76.60 | 77.17 | 77.11 | 0.03% | 4,961 |
| Aug 20, 2025 | 77.02 | 77.20 | 76.07 | 77.15 | 77.09 | -0.09% | 3,670 |
| Aug 19, 2025 | 77.89 | 78.14 | 77.20 | 77.22 | 77.16 | -1.62% | 1,645 |
| Aug 18, 2025 | 78.20 | 78.62 | 78.20 | 78.49 | 78.43 | 0.62% | 4,347 |
| Aug 15, 2025 | 77.63 | 78.09 | 77.63 | 78.01 | 77.95 | -0.03% | 6,348 |
| Aug 14, 2025 | 78.93 | 78.93 | 77.86 | 78.03 | 77.97 | -1.82% | 8,072 |
| Aug 13, 2025 | 78.91 | 79.48 | 78.80 | 79.48 | 79.42 | 1.45% | 21,253 |
| Aug 12, 2025 | 76.79 | 78.34 | 76.79 | 78.34 | 78.28 | 2.61% | 2,521 |
| Aug 11, 2025 | 76.60 | 77.20 | 76.32 | 76.35 | 76.29 | -0.32% | 6,805 |
| Aug 8, 2025 | 77.34 | 77.34 | 76.59 | 76.59 | 76.53 | -0.30% | 5,903 |
| Aug 7, 2025 | 77.61 | 77.61 | 75.93 | 76.82 | 76.76 | -1.07% | 3,947 |
| Aug 6, 2025 | 77.03 | 77.65 | 76.81 | 77.65 | 77.60 | 1.25% | 2,474 |
| Aug 5, 2025 | 77.72 | 77.72 | 76.49 | 76.69 | 76.64 | -0.33% | 4,283 |
| Aug 4, 2025 | 75.82 | 76.95 | 75.81 | 76.95 | 76.89 | 2.52% | 3,475 |
| Aug 1, 2025 | 75.63 | 75.63 | 74.45 | 75.06 | 75.00 | -1.79% | 4,861 |
| Jul 31, 2025 | 77.14 | 77.56 | 76.43 | 76.43 | 76.37 | -0.66% | 3,387 |
| Jul 30, 2025 | 77.20 | 77.40 | 76.76 | 76.94 | 76.88 | -0.42% | 2,973 |