State Street SPDR S&P Kensho Future Security ETF (FITE)

FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	92.96	93.37	91.88	92.76	92.76	-0.56%	18,214
Apr 27, 2026	93.33	93.33	92.49	93.28	93.28	0.04%	3,793
Apr 24, 2026	94.31	94.31	92.63	93.24	93.24	-0.44%	10,634
Apr 23, 2026	95.54	95.54	92.50	93.65	93.65	-2.53%	17,416
Apr 22, 2026	97.11	97.35	95.31	96.08	96.08	0.88%	31,684
Apr 21, 2026	96.09	97.05	95.24	95.24	95.24	-0.19%	8,081
Apr 20, 2026	95.22	95.67	94.86	95.42	95.42	0.69%	3,366
Apr 17, 2026	95.55	96.29	94.76	94.77	94.77	0.26%	24,474
Apr 16, 2026	93.13	94.52	92.92	94.52	94.52	2.34%	6,702
Apr 15, 2026	91.62	92.37	91.37	92.36	92.36	1.41%	8,231
Apr 14, 2026	92.26	92.26	90.79	91.08	91.08	-0.19%	7,093
Apr 13, 2026	87.99	91.31	87.99	91.26	91.26	2.95%	12,799
Apr 10, 2026	88.91	89.19	88.59	88.64	88.64	-1.13%	7,001
Apr 9, 2026	91.60	91.60	89.48	89.66	89.66	-2.26%	5,713
Apr 8, 2026	92.97	93.27	91.19	91.73	91.73	2.22%	9,552
Apr 7, 2026	89.40	89.99	88.40	89.74	89.74	0.10%	6,341
Apr 6, 2026	89.29	90.08	89.07	89.65	89.65	0.37%	12,031
Apr 2, 2026	85.58	89.60	85.58	89.32	89.32	2.71%	6,028
Apr 1, 2026	86.65	87.90	86.65	86.96	86.96	1.66%	8,220
Mar 31, 2026	83.39	85.80	83.39	85.54	85.54	4.23%	5,660
Mar 30, 2026	85.47	85.47	81.86	82.07	82.07	-2.57%	9,457
Mar 27, 2026	86.63	86.63	84.01	84.24	84.24	-3.35%	13,910
Mar 26, 2026	88.44	89.60	87.08	87.16	87.16	-2.62%	18,417
Mar 25, 2026	89.29	90.64	89.29	89.51	89.51	1.67%	6,973
Mar 24, 2026	88.26	88.76	87.75	88.04	88.04	-1.32%	11,692
Mar 23, 2026	88.34	90.00	87.77	89.21	89.21	2.32%	14,783
Mar 20, 2026	88.98	88.98	86.66	87.19	87.16	-2.26%	8,343
Mar 19, 2026	88.00	89.72	87.52	89.21	89.18	0.12%	13,726
Mar 18, 2026	90.34	90.66	89.10	89.10	89.07	-1.55%	7,043
Mar 17, 2026	89.17	90.50	89.17	90.50	90.47	2.27%	10,325
Mar 16, 2026	89.30	89.67	88.03	88.49	88.46	0.44%	10,079
Mar 13, 2026	90.08	90.49	87.89	88.10	88.07	-0.93%	11,739
Mar 12, 2026	89.50	90.00	88.85	88.93	88.90	-1.45%	10,443
Mar 11, 2026	89.45	90.68	89.45	90.24	90.21	0.43%	9,927
Mar 10, 2026	90.52	91.03	89.85	89.85	89.82	-0.80%	13,592
Mar 9, 2026	89.77	90.67	88.49	90.58	90.55	0.58%	62,511
Mar 6, 2026	89.03	91.11	89.03	90.05	90.02	-0.56%	7,471
Mar 5, 2026	90.90	92.00	89.13	90.56	90.53	-0.93%	12,748
Mar 4, 2026	89.95	91.55	89.95	91.41	91.38	1.17%	16,157
Mar 3, 2026	89.16	91.18	88.14	90.35	90.32	-0.32%	11,401
Mar 2, 2026	88.97	91.22	88.97	90.64	90.61	2.49%	11,512
Feb 27, 2026	88.21	88.43	87.53	88.43	88.40	-1.41%	4,750
Feb 26, 2026	89.00	89.69	88.26	89.69	89.66	1.05%	10,738
Feb 25, 2026	89.51	89.51	88.12	88.76	88.73	-0.19%	7,613
Feb 24, 2026	87.41	89.23	86.67	88.93	88.90	1.69%	4,390
Feb 23, 2026	88.41	88.41	87.13	87.45	87.42	-2.02%	11,075
Feb 20, 2026	91.09	91.72	89.25	89.25	89.22	-2.21%	7,515
Feb 19, 2026	90.01	91.27	89.36	91.27	91.24	1.60%	12,298
Feb 18, 2026	89.26	90.71	89.25	89.83	89.80	1.29%	5,236
Feb 17, 2026	88.75	89.25	87.23	88.68	88.65	-0.47%	8,227

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.