SPDR Galaxy Transformative Tech Accelerators ETF (TEKX)
NASDAQ: TEKX · Real-Time Price · USD
27.96
+0.19 (0.68%)
Jun 18, 2025, 4:00 PM - Market closed
TEKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.26% | 105 |
| May 19, 2025 | 26.98 | 27.02 | 26.98 | 27.02 | 27.02 | -0.48% | 177 |
| May 16, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 4.66% | 140 |
| May 15, 2025 | 25.96 | 25.96 | 25.90 | 25.94 | 25.94 | -0.88% | 721 |
| May 14, 2025 | 26.30 | 26.30 | 26.17 | 26.17 | 26.17 | -1.02% | 199 |
| May 13, 2025 | 25.85 | 26.44 | 25.85 | 26.44 | 26.44 | 4.22% | 1,039 |
| May 12, 2025 | 25.16 | 25.52 | 25.16 | 25.37 | 25.37 | 5.58% | 1,163 |
| May 9, 2025 | 24.60 | 24.60 | 24.03 | 24.03 | 24.03 | -1.52% | 327 |
| 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 |