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

NYSEARCA: FITE · Real-Time Price · USD

108.30

+3.99 (3.82%)

At close: May 22, 2026, 4:00 PM EDT

108.31

+0.01 (0.01%)

After-hours: May 22, 2026, 8:00 PM EDT

FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	105.20	108.32	105.20	108.30	108.30	3.83%	10,992
May 21, 2026	103.15	104.31	102.91	104.31	104.31	0.18%	4,504
May 20, 2026	102.40	104.12	102.40	104.12	104.12	2.53%	5,927
May 19, 2026	101.75	101.96	100.36	101.55	101.55	-0.80%	5,572
May 18, 2026	101.82	102.37	100.96	102.37	102.37	1.68%	5,510
May 15, 2026	100.73	101.43	100.48	100.67	100.67	-2.03%	5,423
May 14, 2026	101.28	102.84	100.73	102.75	102.75	2.49%	6,170
May 13, 2026	100.06	100.70	98.70	100.26	100.26	0.39%	3,122
May 12, 2026	100.25	100.61	97.88	99.87	99.87	-0.71%	6,338
May 11, 2026	99.49	101.02	99.49	100.58	100.58	1.20%	11,384
May 8, 2026	97.89	99.39	97.28	99.39	99.39	2.43%	6,472
May 7, 2026	97.89	98.40	96.60	97.02	97.02	-0.65%	10,206
May 6, 2026	96.10	97.67	95.35	97.66	97.66	1.94%	6,603
May 5, 2026	96.42	96.42	95.35	95.80	95.80	0.45%	4,620
May 4, 2026	95.46	96.61	95.11	95.37	95.37	0.29%	13,936
May 1, 2026	95.34	95.34	94.60	95.10	95.09	0.26%	3,145
Apr 30, 2026	93.16	94.90	93.16	94.85	94.85	2.95%	4,823
Apr 29, 2026	91.85	92.13	91.44	92.13	92.13	-0.68%	4,152
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%	3,809
Apr 24, 2026	94.31	94.31	92.63	93.24	93.24	-0.44%	10,638
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%	31,685
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%	3,373
Apr 17, 2026	95.55	96.29	94.76	94.77	94.77	0.26%	24,478
Apr 16, 2026	93.13	94.52	92.92	94.52	94.52	2.34%	6,705
Apr 15, 2026	91.62	92.37	91.37	92.36	92.36	1.41%	8,333
Apr 14, 2026	92.26	92.26	90.79	91.08	91.08	-0.19%	7,119
Apr 13, 2026	87.99	91.31	87.99	91.26	91.26	2.95%	12,802
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%	5,723
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%	6,753
Apr 6, 2026	89.29	90.08	89.07	89.65	89.65	0.37%	12,041
Apr 2, 2026	85.58	89.60	85.58	89.32	89.32	2.71%	6,032
Apr 1, 2026	86.65	87.90	86.65	86.96	86.96	1.66%	8,228
Mar 31, 2026	83.39	85.80	83.39	85.54	85.54	4.23%	5,672
Mar 30, 2026	85.47	85.47	81.86	82.07	82.07	-2.57%	9,462
Mar 27, 2026	86.63	86.63	84.01	84.24	84.24	-3.35%	14,077
Mar 26, 2026	88.44	89.60	87.08	87.16	87.16	-2.62%	18,468
Mar 25, 2026	89.29	90.64	89.29	89.51	89.51	1.67%	6,983
Mar 24, 2026	88.26	88.76	87.75	88.04	88.04	-1.32%	11,798
Mar 23, 2026	88.34	90.00	87.77	89.21	89.21	2.35%	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