SPDR S&P Kensho Future Security ETF (FITE)
NYSEARCA: FITE · Real-Time Price · USD
66.82
-2.36 (-3.42%)
At close: Feb 21, 2025, 3:40 PM
66.10
-0.72 (-1.08%)
After-hours: Feb 21, 2025, 6:59 PM EST
FITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 69.06 | 69.06 | 66.64 | 66.82 | 66.82 | -3.42% | 8,840 |
| Feb 20, 2025 | 70.28 | 70.28 | 68.48 | 69.19 | 69.19 | -1.45% | 8,808 |
| Feb 19, 2025 | 71.02 | 71.02 | 70.19 | 70.21 | 70.21 | -0.97% | 9,111 |
| Feb 18, 2025 | 71.02 | 71.27 | 70.63 | 70.90 | 70.90 | 0.43% | 6,668 |
| Feb 14, 2025 | 71.48 | 71.48 | 70.47 | 70.60 | 70.60 | -1.14% | 6,453 |
| Feb 13, 2025 | 70.98 | 71.50 | 70.86 | 71.41 | 71.41 | 0.38% | 12,316 |
| Feb 12, 2025 | 70.86 | 71.27 | 70.75 | 71.14 | 71.14 | -0.30% | 3,206 |
| Feb 11, 2025 | 71.81 | 71.96 | 71.35 | 71.35 | 71.35 | -1.68% | 5,877 |
| Feb 10, 2025 | 72.00 | 72.79 | 72.00 | 72.57 | 72.57 | 1.57% | 7,941 |
| Feb 7, 2025 | 72.24 | 72.24 | 71.24 | 71.45 | 71.45 | 0.37% | 3,891 |
| Feb 6, 2025 | 72.37 | 72.37 | 70.84 | 71.19 | 71.19 | -1.09% | 5,894 |
| Feb 5, 2025 | 71.37 | 72.00 | 71.11 | 71.98 | 71.98 | 1.42% | 8,979 |
| Feb 4, 2025 | 70.00 | 70.97 | 70.00 | 70.97 | 70.97 | 1.72% | 6,377 |
| Feb 3, 2025 | 68.85 | 70.08 | 68.52 | 69.76 | 69.76 | -0.87% | 37,042 |
| Jan 31, 2025 | 70.80 | 71.11 | 70.33 | 70.37 | 70.37 | -0.05% | 3,345 |
| Jan 30, 2025 | 70.85 | 71.21 | 70.16 | 70.41 | 70.41 | 1.01% | 7,353 |
| Jan 29, 2025 | 70.71 | 70.81 | 69.54 | 69.71 | 69.71 | -0.63% | 3,710 |
| Jan 28, 2025 | 69.62 | 70.33 | 69.33 | 70.15 | 70.15 | 1.45% | 6,572 |
| Jan 27, 2025 | 69.78 | 70.05 | 68.85 | 69.14 | 69.14 | -2.33% | 4,276 |
| Jan 24, 2025 | 71.17 | 71.41 | 70.70 | 70.79 | 70.79 | -0.18% | 11,569 |
| Jan 23, 2025 | 70.83 | 70.97 | 70.04 | 70.92 | 70.92 | 0.33% | 13,328 |
| Jan 22, 2025 | 71.19 | 71.19 | 70.51 | 70.68 | 70.68 | -0.11% | 4,904 |
| Jan 21, 2025 | 69.39 | 70.80 | 69.39 | 70.76 | 70.76 | 3.71% | 28,758 |
| Jan 17, 2025 | 69.23 | 69.23 | 68.23 | 68.23 | 68.23 | -0.27% | 12,646 |
| Jan 16, 2025 | 68.32 | 68.66 | 68.24 | 68.41 | 68.41 | 0.38% | 6,841 |
| Jan 15, 2025 | 68.46 | 68.46 | 67.85 | 68.15 | 68.15 | 1.77% | 3,983 |
| Jan 14, 2025 | 66.79 | 67.20 | 66.65 | 66.97 | 66.97 | 1.01% | 3,989 |
| Jan 13, 2025 | 66.18 | 66.33 | 65.90 | 66.30 | 66.30 | -0.43% | 6,832 |
| Jan 10, 2025 | 67.02 | 67.02 | 66.53 | 66.58 | 66.58 | -1.26% | 4,258 |
| Jan 8, 2025 | 67.38 | 67.56 | 66.91 | 67.43 | 67.43 | -0.43% | 57,707 |
| Jan 7, 2025 | 68.99 | 69.13 | 67.56 | 67.73 | 67.73 | -1.13% | 3,350 |
| Jan 6, 2025 | 68.78 | 69.23 | 68.39 | 68.50 | 68.50 | 0.66% | 8,867 |
| Jan 3, 2025 | 67.78 | 68.05 | 67.76 | 68.05 | 68.05 | 1.41% | 5,891 |
| Jan 2, 2025 | 67.99 | 68.09 | 66.72 | 67.10 | 67.10 | 0.19% | 10,553 |
| Dec 31, 2024 | 67.88 | 67.95 | 66.93 | 66.98 | 66.98 | -1.05% | 3,687 |
| Dec 30, 2024 | 67.17 | 67.92 | 66.43 | 67.69 | 67.69 | -0.31% | 3,706 |
| Dec 27, 2024 | 68.73 | 69.05 | 67.58 | 67.90 | 67.90 | -1.88% | 20,940 |
| Dec 26, 2024 | 67.99 | 69.20 | 67.99 | 69.20 | 69.20 | 1.75% | 26,218 |
| Dec 24, 2024 | 67.65 | 68.01 | 67.41 | 68.01 | 68.01 | 1.01% | 3,018 |
| Dec 23, 2024 | 67.60 | 67.60 | 66.84 | 67.34 | 67.34 | 0.42% | 6,265 |
| Dec 20, 2024 | 65.27 | 67.52 | 65.27 | 67.06 | 67.05 | 1.62% | 2,607 |
| Dec 19, 2024 | 66.88 | 67.19 | 65.75 | 65.99 | 65.98 | 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 | 68.91 | -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 | 68.02 | 0.22% | 2,895 |
| Dec 12, 2024 | 68.23 | 68.24 | 67.82 | 67.88 | 67.87 | -0.71% | 4,452 |
| Dec 11, 2024 | 67.95 | 68.59 | 67.85 | 68.37 | 68.36 | 0.97% | 4,640 |
| Dec 10, 2024 | 68.07 | 68.31 | 67.67 | 67.71 | 67.70 | -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 | 69.12 | 0.50% | 3,125 |
| Dec 5, 2024 | 69.17 | 69.22 | 68.78 | 68.78 | 68.77 | -0.89% | 3,704 |
| Dec 4, 2024 | 68.99 | 69.58 | 68.99 | 69.40 | 69.39 | 1.36% | 2,777 |
| Dec 3, 2024 | 68.75 | 68.75 | 68.47 | 68.47 | 68.46 | -0.68% | 5,746 |
| Dec 2, 2024 | 69.71 | 69.71 | 68.91 | 68.94 | 68.93 | -0.33% | 3,551 |
| Nov 29, 2024 | 69.07 | 69.28 | 69.03 | 69.17 | 69.16 | 0.93% | 2,423 |
| Nov 27, 2024 | 69.16 | 69.16 | 68.32 | 68.53 | 68.52 | -0.53% | 2,300 |
| Nov 26, 2024 | 68.91 | 68.91 | 68.75 | 68.89 | 68.88 | 0.44% | 5,396 |
| Nov 25, 2024 | 69.03 | 69.10 | 68.42 | 68.59 | 68.58 | 0.33% | 9,088 |
| Nov 22, 2024 | 67.88 | 68.42 | 67.88 | 68.36 | 68.35 | 1.42% | 8,858 |
| Nov 21, 2024 | 66.15 | 67.55 | 66.15 | 67.40 | 67.39 | 2.87% | 3,581 |
| Nov 20, 2024 | 65.04 | 65.52 | 64.81 | 65.52 | 65.51 | 0.69% | 9,801 |
| Nov 19, 2024 | 64.50 | 65.07 | 64.50 | 65.07 | 65.06 | 0.97% | 3,191 |
| Nov 18, 2024 | 64.54 | 64.79 | 64.36 | 64.44 | 64.43 | -0.15% | 4,841 |
| Nov 15, 2024 | 65.28 | 65.28 | 64.31 | 64.54 | 64.53 | -1.57% | 5,361 |
| Nov 14, 2024 | 68.02 | 68.02 | 65.49 | 65.57 | 65.56 | -2.74% | 5,780 |
| Nov 13, 2024 | 68.01 | 69.09 | 67.42 | 67.42 | 67.41 | 1.06% | 4,791 |
| Nov 12, 2024 | 66.99 | 67.25 | 66.33 | 66.71 | 66.70 | -0.71% | 4,366 |
| Nov 11, 2024 | 67.22 | 67.42 | 66.88 | 67.19 | 67.18 | 1.50% | 8,798 |
| Nov 8, 2024 | 65.80 | 66.35 | 65.80 | 66.20 | 66.19 | 0.30% | 12,761 |
| Nov 7, 2024 | 66.25 | 66.25 | 65.72 | 66.00 | 65.99 | 0.43% | 9,342 |
| Nov 6, 2024 | 65.24 | 65.78 | 64.64 | 65.72 | 65.71 | 4.68% | 9,822 |
| Nov 5, 2024 | 62.35 | 62.78 | 62.35 | 62.78 | 62.77 | 1.58% | 1,758 |
| Nov 4, 2024 | 61.73 | 61.95 | 61.73 | 61.81 | 61.80 | 0.31% | 1,407 |
| Nov 1, 2024 | 61.74 | 61.95 | 61.62 | 61.62 | 61.61 | 0.31% | 3,350 |
| Oct 31, 2024 | 62.50 | 62.50 | 61.43 | 61.43 | 61.42 | -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 | 62.68 | 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 | 62.24 | -1.32% | 7,269 |
| Oct 22, 2024 | 63.15 | 63.15 | 63.08 | 63.08 | 63.07 | -0.90% | 3,181 |
| Oct 21, 2024 | 63.74 | 63.74 | 63.54 | 63.65 | 63.64 | -0.19% | 832 |
| Oct 18, 2024 | 64.04 | 64.04 | 63.70 | 63.77 | 63.76 | -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 | 63.83 | 0.96% | 1,270 |
| Oct 15, 2024 | 63.95 | 63.95 | 63.23 | 63.23 | 63.22 | -0.85% | 3,119 |
| Oct 14, 2024 | 64.00 | 64.00 | 63.60 | 63.77 | 63.76 | 0.37% | 5,578 |
| Oct 11, 2024 | 62.49 | 63.58 | 62.49 | 63.54 | 63.53 | 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 | 62.58 | 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 | 61.84 | 1.35% | 5,943 |
| Oct 3, 2024 | 61.55 | 61.55 | 61.03 | 61.03 | 61.02 | -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 | 61.34 | -0.68% | 8,120 |
| Sep 30, 2024 | 61.58 | 61.77 | 61.34 | 61.77 | 61.76 | 0.44% | 6,557 |
| Sep 27, 2024 | 61.67 | 61.73 | 61.50 | 61.50 | 61.49 | 0.54% | 1,489 |