Skip to main content
logo
State Street SPDR S&P Kensho Future Security ETF (FITE)
NYSEARCA: FITE · Real-Time Price · USD
108.01
-0.24 (-0.22%)
At close: Sep 4, 2026, 4:00 PM EDT
108.02
+0.01 (0.01%)
After-hours: Sep 4, 2026, 8:00 PM EDT

FITE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026108.03108.20107.88108.01108.01-0.22%4,618
Sep 3, 2026108.18108.25107.52108.25108.251.19%2,263
Sep 2, 2026107.63107.63106.29106.98106.98-0.87%8,652
Sep 1, 2026110.12110.12107.82107.91107.91-3.18%8,208
Aug 31, 2026111.48112.13110.81111.45111.450.05%9,288
Aug 28, 2026114.36114.36111.32111.39111.39-2.46%14,883
Aug 27, 2026112.26114.32112.26114.20114.203.92%13,208
Aug 26, 2026108.70110.23108.70109.89109.890.92%7,590
Aug 25, 2026110.09110.09108.52108.89108.89-0.63%5,661
Aug 24, 2026111.49111.49109.58109.58109.58-2.25%12,983
Aug 21, 2026112.02112.27111.29112.10112.100.75%2,922
Aug 20, 2026113.29113.29110.87111.27111.27-2.48%6,258
Aug 19, 2026117.03117.03113.35114.10114.10-1.99%9,789
Aug 18, 2026118.05118.05116.18116.42116.42-1.09%6,745
Aug 17, 2026119.25119.25117.62117.70117.70-1.42%4,116
Aug 14, 2026120.40120.45119.07119.40119.40-0.13%9,067
Aug 13, 2026118.82119.69118.04119.56119.561.14%4,160
Aug 12, 2026117.98118.37117.41118.22118.220.51%6,909
Aug 11, 2026117.14118.21116.67117.61117.610.62%9,833
Aug 10, 2026116.49117.72116.40116.89116.890.83%7,700
Aug 7, 2026114.50115.93114.37115.93115.932.08%8,049
Aug 6, 2026111.45113.58111.45113.57113.57-0.24%5,613
Aug 5, 2026115.47116.20113.84113.84113.84-0.36%5,622
Aug 4, 2026112.15114.41112.13114.25114.253.61%7,048
Aug 3, 2026106.63110.27106.63110.27110.273.41%11,593
Jul 31, 2026106.53106.86104.49106.63106.631.14%7,722
Jul 30, 2026103.06105.53103.02105.43105.432.83%5,109
Jul 29, 2026106.84106.84102.49102.53102.53-3.98%14,783
Jul 28, 2026105.86107.43104.68106.78106.78-0.80%7,307
Jul 27, 2026107.80108.75107.09107.64107.641.13%5,551
Jul 24, 2026107.46107.46106.40106.44106.44-0.44%5,127
Jul 23, 2026106.01108.16106.01106.91106.910.05%5,697
Jul 22, 2026108.40108.40106.46106.85106.85-0.94%7,546
Jul 21, 2026107.34108.08107.14107.86107.860.63%17,012
Jul 20, 2026107.50108.57107.19107.19107.19-0.29%5,530
Jul 17, 2026106.00108.32105.58107.50107.500.18%9,420
Jul 16, 2026109.26109.26107.26107.31107.30-2.00%4,892
Jul 15, 2026112.28112.73109.20109.50109.50-1.49%12,964
Jul 14, 2026109.00111.72109.00111.15111.152.44%4,947
Jul 13, 2026110.07110.07108.03108.50108.50-1.55%7,201
Jul 10, 2026112.32112.67110.09110.21110.21-1.76%13,128
Jul 9, 2026111.16112.33111.16112.19112.191.17%6,225
Jul 8, 2026110.53110.90110.00110.90110.90-0.76%4,863
Jul 7, 2026114.62114.62111.39111.75111.75-2.29%4,935
Jul 6, 2026112.62115.21112.62114.36114.361.49%8,892
Jul 2, 2026113.99114.53112.22112.69112.69-0.48%8,791
Jul 1, 2026113.86115.14113.24113.24113.240.77%5,472
Jun 30, 2026111.15112.49110.99112.37112.373.06%9,654
Jun 29, 2026107.08109.05107.08109.03109.033.39%8,631
Jun 26, 2026102.40105.46102.40105.46105.462.02%6,120