SPDR Galaxy Transformative Tech Accelerators ETF (TEKX)
NASDAQ: TEKX · Real-Time Price · USD
20.50
-0.16 (-0.77%)
Apr 17, 2025, 4:00 PM EDT - Market closed
TEKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.21% | 102 |
| Feb 25, 2025 | 25.89 | 26.30 | 25.78 | 26.30 | 26.30 | -5.87% | 2,996 |
| Feb 24, 2025 | 29.37 | 29.41 | 27.84 | 27.94 | 27.94 | -4.64% | 2,293 |
| Feb 21, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -6.37% | 39 |
| Feb 20, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.18% | 56 |
| Feb 19, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.43% | 80 |
| Feb 18, 2025 | 31.46 | 31.48 | 31.38 | 31.48 | 31.48 | 0.29% | 1,263 |
| Feb 14, 2025 | 31.43 | 31.50 | 31.35 | 31.39 | 31.39 | 0.51% | 1,222 |
| Feb 13, 2025 | 30.33 | 31.23 | 30.32 | 31.23 | 31.23 | 3.21% | 3,220 |
| Feb 12, 2025 | 30.27 | 30.35 | 30.26 | 30.26 | 30.26 | -0.62% | 467 |
| Feb 11, 2025 | 31.06 | 31.06 | 30.45 | 30.45 | 30.45 | -2.34% | 348 |
| Feb 10, 2025 | 31.07 | 31.30 | 31.07 | 31.18 | 31.18 | 1.10% | 489 |
| Feb 7, 2025 | 31.23 | 31.23 | 30.82 | 30.84 | 30.84 | 0.26% | 1,527 |
| Feb 6, 2025 | 30.88 | 30.96 | 30.76 | 30.76 | 30.76 | 0.61% | 1,880 |