SPDR Galaxy Transformative Tech Accelerators ETF (TEKX)
NASDAQ: TEKX · Real-Time Price · USD
24.40
+0.75 (3.17%)
May 8, 2025, 4:00 PM - Market closed
TEKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.17% | 147 |
| May 7, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.55% | 26 |
| May 6, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.81% | 22 |
| May 5, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.77% | 1 |
| May 2, 2025 | 24.10 | 24.33 | 24.01 | 24.01 | 24.01 | 1.93% | 842 |
| May 1, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 4.11% | 26 |
| Apr 30, 2025 | 22.44 | 22.63 | 22.44 | 22.63 | 22.63 | -2.20% | 185 |
| Apr 29, 2025 | 22.83 | 23.14 | 22.83 | 23.14 | 23.14 | 0.21% | 207 |
| Apr 28, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.15% | 11 |
| Apr 25, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 2.91% | 5 |
| Apr 24, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 3.29% | 5 |
| Apr 23, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 2.77% | 3 |
| Apr 22, 2025 | 21.41 | 21.41 | 21.20 | 21.39 | 21.39 | 6.61% | 200 |
| Apr 21, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -2.34% | 37 |
| Apr 17, 2025 | 20.63 | 20.63 | 20.54 | 20.54 | 20.54 | 0.20% | 121 |
| Apr 16, 2025 | 20.15 | 20.50 | 20.15 | 20.50 | 20.50 | -0.77% | 165 |
| Apr 15, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -2.24% | 51 |
| Apr 14, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.49% | 100 |
| Apr 11, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 3.80% | 100 |
| Apr 10, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -8.08% | 47 |
| Apr 9, 2025 | 19.13 | 22.04 | 19.02 | 22.04 | 22.04 | 15.39% | 1,634 |
| Apr 8, 2025 | 20.78 | 20.78 | 19.10 | 19.10 | 19.10 | -4.50% | 2,010 |
| Apr 7, 2025 | 19.46 | 20.48 | 19.46 | 20.00 | 20.00 | 1.99% | 1,133 |
| Apr 4, 2025 | 20.21 | 20.21 | 19.57 | 19.61 | 19.61 | -6.49% | 1,279 |
| Apr 3, 2025 | 21.56 | 21.56 | 20.97 | 20.97 | 20.97 | -9.81% | 1,142 |
| Apr 2, 2025 | 22.35 | 23.25 | 22.35 | 23.25 | 23.25 | 3.06% | 678 |
| Apr 1, 2025 | 21.86 | 22.56 | 21.86 | 22.56 | 22.56 | 3.68% | 487 |
| Mar 31, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.16% | 144 |
| Mar 28, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -3.78% | 198 |
| Mar 27, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.95% | 2 |
| Mar 26, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -5.76% | 25 |
| Mar 25, 2025 | 24.68 | 24.76 | 24.68 | 24.76 | 24.76 | -1.98% | 422 |
| Mar 24, 2025 | 25.07 | 25.33 | 25.07 | 25.26 | 25.26 | 4.90% | 1,072 |
| Mar 21, 2025 | 23.80 | 24.08 | 23.80 | 24.08 | 24.08 | -1.07% | 327 |
| Mar 20, 2025 | 24.12 | 24.34 | 24.12 | 24.34 | 24.34 | -0.12% | 137 |
| Mar 19, 2025 | 23.81 | 24.37 | 23.81 | 24.37 | 24.37 | 3.57% | 246 |
| Mar 18, 2025 | 23.78 | 23.78 | 23.53 | 23.53 | 23.53 | -3.45% | 192 |
| Mar 17, 2025 | 24.54 | 24.54 | 24.37 | 24.37 | 24.37 | 0.99% | 309 |
| Mar 14, 2025 | 23.75 | 24.13 | 23.74 | 24.13 | 24.13 | 3.78% | 271 |
| Mar 13, 2025 | 23.53 | 23.53 | 23.25 | 23.25 | 23.25 | -3.13% | 256 |
| Mar 12, 2025 | 23.82 | 24.28 | 23.82 | 24.00 | 24.00 | 1.87% | 1,826 |
| Mar 11, 2025 | 23.27 | 23.56 | 23.10 | 23.56 | 23.56 | 3.42% | 455 |
| Mar 10, 2025 | 23.17 | 23.17 | 22.45 | 22.78 | 22.78 | -7.96% | 1,024 |
| Mar 7, 2025 | 24.70 | 24.82 | 23.76 | 24.75 | 24.75 | 2.19% | 1,001 |
| Mar 6, 2025 | 24.47 | 24.47 | 24.22 | 24.22 | 24.22 | -6.20% | 638 |
| Mar 5, 2025 | 25.51 | 25.82 | 25.51 | 25.82 | 25.82 | 4.20% | 1,440 |
| Mar 4, 2025 | 24.19 | 24.78 | 23.83 | 24.78 | 24.78 | -0.74% | 1,389 |
| Mar 3, 2025 | 26.16 | 26.16 | 24.87 | 24.97 | 24.97 | -5.00% | 745 |
| Feb 28, 2025 | 25.86 | 26.28 | 25.81 | 26.28 | 26.28 | 2.29% | 1,010 |
| Feb 27, 2025 | 26.96 | 26.96 | 25.69 | 25.69 | 25.69 | -4.42% | 193,337 |