SPDR Galaxy Transformative Tech Accelerators ETF (TEKX)
NASDAQ: TEKX · Real-Time Price · USD
31.30
-1.47 (-4.49%)
At close: Aug 1, 2025, 4:00 PM
31.30
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -4.49% | 68 |
| Jul 31, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.75% | 118 |
| Jul 30, 2025 | 32.89 | 32.89 | 32.53 | 32.53 | 32.53 | -0.03% | 159 |
| Jul 29, 2025 | 32.46 | 32.67 | 32.45 | 32.54 | 32.54 | -2.03% | 3,143 |
| Jul 28, 2025 | 33.67 | 33.67 | 33.21 | 33.21 | 33.21 | -0.84% | 198 |
| Jul 25, 2025 | 33.30 | 33.49 | 33.30 | 33.49 | 33.49 | -0.15% | 232 |
| Jul 24, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.18% | 172 |
| Jul 23, 2025 | 33.24 | 33.60 | 33.24 | 33.60 | 33.60 | 0.83% | 3,899 |
| Jul 22, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 1.85% | 60 |
| Jul 21, 2025 | 33.04 | 34.08 | 32.72 | 32.72 | 32.72 | 0.25% | 3,885 |
| Jul 18, 2025 | 32.84 | 32.84 | 32.64 | 32.64 | 32.64 | -0.15% | 217 |
| Jul 17, 2025 | 32.69 | 32.69 | 32.54 | 32.69 | 32.69 | 1.70% | 7,181 |
| Jul 16, 2025 | 32.12 | 32.14 | 32.01 | 32.14 | 32.14 | 1.13% | 311 |
| Jul 15, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.97% | 287 |
| Jul 14, 2025 | 32.08 | 32.21 | 32.08 | 32.09 | 32.09 | 2.01% | 4,833 |
| Jul 11, 2025 | 31.97 | 31.97 | 31.46 | 31.46 | 31.46 | -1.59% | 658 |
| Jul 10, 2025 | 31.59 | 32.31 | 31.59 | 31.97 | 31.97 | 0.06% | 887 |
| Jul 9, 2025 | 31.67 | 31.95 | 31.67 | 31.95 | 31.95 | 0.66% | 161 |
| Jul 8, 2025 | 32.08 | 32.08 | 31.74 | 31.74 | 31.74 | -0.75% | 594 |
| Jul 7, 2025 | 31.94 | 32.07 | 31.81 | 31.98 | 31.98 | -3.99% | 2,838 |
| Jul 3, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 1.82% | 257 |
| Jul 2, 2025 | 32.18 | 32.71 | 32.18 | 32.71 | 32.71 | 3.30% | 305 |
| Jul 1, 2025 | 31.53 | 31.84 | 31.53 | 31.67 | 31.67 | -0.45% | 694 |
| Jun 30, 2025 | 31.73 | 31.81 | 31.68 | 31.81 | 31.81 | 2.26% | 911 |
| Jun 27, 2025 | 31.08 | 31.46 | 31.08 | 31.11 | 31.11 | 0.90% | 770 |
| Jun 26, 2025 | 28.85 | 30.83 | 28.85 | 30.83 | 30.83 | 7.12% | 875 |
| Jun 25, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.03% | 16 |
| Jun 24, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 4.25% | 48 |
| Jun 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.04% | 10 |
| Jun 20, 2025 | 27.85 | 27.89 | 27.85 | 27.89 | 27.89 | -0.25% | 179 |
| Jun 18, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.68% | 26 |
| Jun 17, 2025 | 28.14 | 28.14 | 27.70 | 27.77 | 27.77 | -2.11% | 525 |
| Jun 16, 2025 | 28.34 | 28.37 | 28.31 | 28.37 | 28.37 | 2.57% | 475 |
| Jun 13, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -1.96% | 44 |
| Jun 12, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.28% | 80 |
| Jun 11, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -1.33% | 9 |
| Jun 10, 2025 | 28.43 | 28.67 | 28.43 | 28.67 | 28.67 | -0.24% | 170 |
| Jun 9, 2025 | 28.70 | 28.74 | 28.70 | 28.74 | 28.74 | 2.51% | 115 |
| Jun 6, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 2.92% | 61 |
| Jun 5, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.80% | 67 |
| Jun 4, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.60% | 18 |
| Jun 3, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 3.00% | 77 |
| Jun 2, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.60% | 81 |
| May 30, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.99% | 3 |
| May 29, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.60% | 13 |
| May 28, 2025 | 26.57 | 26.57 | 26.51 | 26.51 | 26.51 | -2.57% | 155 |
| May 27, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 2.18% | 29 |
| May 23, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.91% | 370 |
| May 22, 2025 | 26.94 | 27.04 | 26.87 | 26.87 | 26.87 | 0.97% | 632 |
| May 21, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.75% | 12 |