SPDR Galaxy Transformative Tech Accelerators ETF (TEKX)
NASDAQ: TEKX · Real-Time Price · USD
26.09
-0.26 (-0.99%)
At close: May 30, 2025, 4:00 PM
26.09
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
TEKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |