State Street Galaxy Transformative Tech Accelerators ETF (TEKX)
NASDAQ: TEKX · Real-Time Price · USD
61.60
-0.09 (-0.15%)
At close: Aug 19, 2026, 4:00 PM EDT
62.82
+1.23 (1.99%)
After-hours: Aug 19, 2026, 5:23 PM EDT
TEKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 61.69 | 62.24 | 60.15 | 61.60 | 61.60 | -0.15% | 7,151 |
| Aug 18, 2026 | 64.32 | 64.32 | 61.69 | 61.69 | 61.69 | -6.34% | 7,672 |
| Aug 17, 2026 | 64.82 | 66.36 | 64.82 | 65.86 | 65.86 | 1.95% | 6,791 |
| Aug 14, 2026 | 63.78 | 64.64 | 63.78 | 64.60 | 64.60 | 1.34% | 2,461 |
| Aug 13, 2026 | 65.48 | 65.76 | 63.75 | 63.75 | 63.75 | -2.25% | 2,908 |
| Aug 12, 2026 | 67.08 | 67.08 | 65.22 | 65.22 | 65.22 | 2.17% | 3,605 |
| Aug 11, 2026 | 64.02 | 64.02 | 63.72 | 63.83 | 63.83 | 0.86% | 1,556 |
| Aug 10, 2026 | 64.03 | 64.24 | 63.29 | 63.29 | 63.29 | -2.64% | 2,592 |
| Aug 7, 2026 | 65.44 | 65.44 | 64.21 | 65.00 | 65.00 | -0.30% | 3,259 |
| Aug 6, 2026 | 66.66 | 66.66 | 65.20 | 65.20 | 65.20 | -1.58% | 4,821 |
| Aug 5, 2026 | 68.85 | 68.85 | 66.24 | 66.24 | 66.24 | -1.72% | 3,766 |
| Aug 4, 2026 | 66.61 | 67.88 | 66.61 | 67.41 | 67.41 | 1.21% | 4,099 |
| Aug 3, 2026 | 63.54 | 66.60 | 63.45 | 66.60 | 66.60 | 4.27% | 8,243 |
| Jul 31, 2026 | 65.57 | 65.57 | 63.87 | 63.87 | 63.87 | -1.61% | 2,283 |
| Jul 30, 2026 | 64.94 | 65.31 | 64.89 | 64.92 | 64.92 | 13.36% | 4,927 |
| Jul 29, 2026 | 61.35 | 61.35 | 57.12 | 57.27 | 57.27 | -7.49% | 2,969 |
| Jul 28, 2026 | 62.85 | 62.86 | 60.39 | 61.90 | 61.90 | -3.52% | 12,376 |
| Jul 27, 2026 | 63.17 | 64.16 | 63.08 | 64.16 | 64.16 | -1.94% | 2,710 |
| Jul 24, 2026 | 67.94 | 68.00 | 65.43 | 65.43 | 65.43 | -4.47% | 3,325 |
| Jul 23, 2026 | 69.47 | 69.47 | 68.33 | 68.49 | 68.49 | 0.32% | 5,276 |
| Jul 22, 2026 | 67.84 | 68.37 | 67.84 | 68.28 | 68.28 | 1.11% | 3,037 |
| Jul 21, 2026 | 66.81 | 68.05 | 66.81 | 67.53 | 67.53 | 4.10% | 3,734 |
| Jul 20, 2026 | 65.22 | 65.31 | 64.87 | 64.87 | 64.87 | 2.10% | 2,195 |
| Jul 17, 2026 | 62.71 | 64.49 | 62.55 | 63.54 | 63.54 | -0.82% | 3,186 |
| Jul 16, 2026 | 65.10 | 65.11 | 63.85 | 64.06 | 64.06 | -2.69% | 4,673 |
| Jul 15, 2026 | 67.00 | 67.01 | 65.59 | 65.83 | 65.83 | -0.67% | 8,259 |
| Jul 14, 2026 | 66.27 | 66.34 | 66.27 | 66.27 | 66.27 | 1.97% | 1,201 |
| Jul 13, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -2.08% | 306 |
| Jul 10, 2026 | 67.31 | 67.31 | 66.13 | 66.37 | 66.37 | -1.03% | 3,071 |
| Jul 9, 2026 | 66.68 | 67.53 | 66.68 | 67.06 | 67.06 | 1.88% | 9,516 |
| Jul 8, 2026 | 66.08 | 66.08 | 64.89 | 65.82 | 65.82 | 0.22% | 4,872 |
| Jul 7, 2026 | 66.72 | 66.72 | 65.60 | 65.68 | 65.68 | -3.14% | 2,322 |
| Jul 6, 2026 | 67.34 | 67.89 | 67.34 | 67.81 | 67.81 | 1.42% | 3,924 |
| Jul 2, 2026 | 68.97 | 68.97 | 66.82 | 66.85 | 66.85 | -1.91% | 1,531 |
| Jul 1, 2026 | 68.49 | 68.92 | 68.16 | 68.16 | 68.16 | -2.89% | 7,873 |
| Jun 30, 2026 | 69.58 | 70.19 | 69.09 | 70.19 | 70.19 | 0.66% | 5,265 |
| Jun 29, 2026 | 70.26 | 70.26 | 68.03 | 69.73 | 69.73 | 0.69% | 8,502 |
| Jun 26, 2026 | 68.10 | 69.37 | 67.57 | 69.25 | 69.25 | 0.18% | 3,786 |
| Jun 25, 2026 | 70.13 | 70.23 | 69.08 | 69.13 | 69.13 | 0.32% | 2,810 |
| Jun 24, 2026 | 70.16 | 70.16 | 68.11 | 68.91 | 68.91 | -2.14% | 7,125 |
| Jun 23, 2026 | 69.36 | 70.86 | 69.01 | 70.41 | 70.41 | -2.14% | 3,824 |
| Jun 22, 2026 | 77.28 | 77.28 | 71.95 | 71.95 | 71.95 | 0.23% | 6,349 |
| Jun 18, 2026 | 71.67 | 71.86 | 70.67 | 71.79 | 71.79 | 2.81% | 5,915 |
| Jun 17, 2026 | 70.26 | 71.16 | 69.83 | 69.83 | 69.83 | 0.09% | 3,317 |
| Jun 16, 2026 | 70.00 | 70.54 | 69.77 | 69.77 | 69.77 | -0.28% | 2,300 |
| Jun 15, 2026 | 70.45 | 70.45 | 69.70 | 69.96 | 69.96 | 2.46% | 15,260 |
| Jun 12, 2026 | 67.78 | 69.00 | 67.78 | 68.29 | 68.28 | 1.19% | 3,480 |
| Jun 11, 2026 | 66.23 | 67.48 | 65.22 | 67.48 | 67.48 | 4.77% | 4,081 |
| Jun 10, 2026 | 65.36 | 66.96 | 64.41 | 64.41 | 64.41 | -2.36% | 3,160 |
| Jun 9, 2026 | 68.13 | 68.62 | 64.93 | 65.97 | 65.97 | -1.48% | 7,191 |