State Street Income Allocation ETF (INKM)

INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	33.89	33.89	33.85	33.85	33.85	-	791
Jan 30, 2026	33.81	33.85	33.72	33.85	33.85	-0.01%	6,050
Jan 29, 2026	33.88	33.90	33.79	33.86	33.86	0.12%	6,271
Jan 28, 2026	33.85	33.85	33.75	33.82	33.82	-0.24%	8,415
Jan 27, 2026	33.87	33.90	33.82	33.90	33.90	0.41%	3,309
Jan 26, 2026	33.79	33.84	33.74	33.76	33.76	0.24%	2,443
Jan 23, 2026	33.64	33.68	33.60	33.68	33.68	0.12%	2,765
Jan 22, 2026	33.65	33.74	33.64	33.64	33.64	0.15%	1,814
Jan 21, 2026	33.51	33.59	33.50	33.59	33.59	0.84%	935
Jan 20, 2026	33.39	33.45	33.31	33.31	33.31	-0.82%	3,390
Jan 16, 2026	33.59	33.61	33.58	33.58	33.58	-0.07%	5,708
Jan 15, 2026	33.60	33.66	33.58	33.61	33.61	0.12%	20,560
Jan 14, 2026	33.49	33.57	33.46	33.57	33.57	0.38%	2,905
Jan 13, 2026	33.44	33.45	33.35	33.44	33.44	-0.03%	6,239
Jan 12, 2026	33.39	33.45	33.38	33.45	33.45	0.06%	67,936
Jan 9, 2026	33.43	33.43	33.43	33.43	33.43	0.21%	650
Jan 8, 2026	33.33	33.39	33.31	33.36	33.36	0.42%	5,765
Jan 7, 2026	33.30	33.30	33.17	33.22	33.22	-0.27%	4,673
Jan 6, 2026	33.23	33.31	33.21	33.31	33.31	0.31%	1,317
Jan 5, 2026	33.12	33.21	33.12	33.21	33.21	0.37%	9,561
Jan 2, 2026	32.99	33.13	32.98	33.09	33.09	0.29%	4,190
Dec 31, 2025	33.13	33.13	32.99	32.99	32.99	-0.35%	11,346
Dec 30, 2025	33.10	33.13	33.09	33.11	33.11	0.10%	1,418
Dec 29, 2025	33.13	33.13	33.06	33.07	33.07	-1.70%	5,262
Dec 26, 2025	33.66	33.66	33.59	33.65	33.10	-0.05%	2,247
Dec 24, 2025	33.57	33.67	33.57	33.67	33.11	0.40%	7,848
Dec 23, 2025	33.49	33.55	33.49	33.53	32.98	0.05%	2,685
Dec 22, 2025	33.42	33.52	33.42	33.52	32.97	0.26%	1,213
Dec 19, 2025	33.45	33.49	33.43	33.43	32.88	0.02%	2,606
Dec 18, 2025	33.40	33.53	33.39	33.42	32.87	0.19%	20,673
Dec 17, 2025	33.37	33.37	33.35	33.36	32.81	-0.11%	3,124
Dec 16, 2025	33.36	33.39	33.32	33.39	32.85	-0.23%	3,070
Dec 15, 2025	33.51	33.51	33.41	33.47	32.92	0.14%	13,859
Dec 12, 2025	33.51	33.52	33.40	33.43	32.88	-0.33%	9,666
Dec 11, 2025	33.51	33.56	33.50	33.53	32.98	0.26%	4,766
Dec 10, 2025	33.33	33.45	33.31	33.45	32.90	0.57%	1,450
Dec 9, 2025	33.36	33.36	33.26	33.26	32.72	-0.21%	11,023
Dec 8, 2025	33.33	33.33	33.29	33.33	32.78	-0.24%	2,503
Dec 5, 2025	33.51	33.51	33.41	33.41	32.86	-0.22%	3,790
Dec 4, 2025	33.48	33.50	33.45	33.49	32.94	-0.04%	9,355
Dec 3, 2025	33.48	33.50	33.48	33.50	32.95	0.34%	1,714
Dec 2, 2025	33.38	33.39	33.37	33.39	32.84	-0.05%	625
Dec 1, 2025	33.47	33.48	33.40	33.40	32.85	-0.52%	714
Nov 28, 2025	33.57	33.58	33.57	33.58	33.02	0.17%	295
Nov 26, 2025	33.40	33.54	33.40	33.52	32.97	0.46%	1,294
Nov 25, 2025	33.25	33.37	33.25	33.37	32.82	0.61%	3,742
Nov 24, 2025	33.06	33.16	33.05	33.16	32.62	0.48%	5,559
Nov 21, 2025	32.86	33.06	32.86	33.01	32.46	0.72%	1,974
Nov 20, 2025	33.08	33.10	32.77	32.77	32.23	0.18%	59,778
Nov 19, 2025	33.09	33.09	32.71	32.71	32.17	-0.94%	62,546

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.