State Street Galaxy Transformative Tech Accelerators ETF (TEKX)
NASDAQ: TEKX · Real-Time Price · USD
47.09
+1.29 (2.81%)
At close: Nov 11, 2026, 4:00 PM EST
47.44
+0.35 (0.75%)
After-hours: Nov 11, 2026, 4:15 PM EST
TEKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.14 | 47.52 | 46.73 | 47.09 | 47.09 | 2.82% | 6,448 |
| Nov 10, 2026 | 45.37 | 45.80 | 45.31 | 45.80 | 45.80 | 0.08% | 2,220 |
| Nov 9, 2026 | 44.51 | 46.04 | 44.51 | 45.76 | 45.76 | 3.16% | 10,728 |
| Nov 6, 2026 | 44.45 | 44.45 | 43.98 | 44.36 | 44.36 | 2.82% | 3,195 |
| Nov 5, 2026 | 45.30 | 45.30 | 42.88 | 43.14 | 43.14 | -9.71% | 4,065 |
| Nov 4, 2026 | 49.56 | 49.56 | 47.78 | 47.78 | 47.78 | -3.22% | 1,005 |
| Nov 3, 2026 | 48.51 | 49.37 | 48.51 | 49.37 | 49.37 | 7.21% | 4,204 |
| Nov 2, 2026 | 47.84 | 47.85 | 46.05 | 46.05 | 46.05 | -3.69% | 1,582 |
| Oct 30, 2026 | 47.21 | 47.81 | 46.70 | 47.81 | 47.81 | -5.77% | 1,085 |
| Oct 29, 2026 | 50.69 | 51.48 | 50.69 | 50.74 | 50.74 | -2.21% | 2,342 |
| Oct 28, 2026 | 51.23 | 51.89 | 50.16 | 51.89 | 51.89 | 2.75% | 10,851 |
| Oct 27, 2026 | 50.30 | 50.51 | 50.30 | 50.50 | 50.50 | 3.60% | 1,173 |
| Oct 26, 2026 | 47.86 | 49.44 | 47.86 | 48.75 | 48.75 | 1.04% | 3,478 |
| Oct 23, 2026 | 48.39 | 48.41 | 48.25 | 48.25 | 48.25 | -0.92% | 1,207 |
| Oct 22, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -6.54% | 167 |
| Oct 21, 2026 | 52.11 | 52.50 | 52.11 | 52.11 | 52.11 | 2.45% | 618 |
| Oct 20, 2026 | 51.89 | 51.89 | 50.86 | 50.86 | 50.86 | -0.46% | 617 |
| Oct 19, 2026 | 52.07 | 52.07 | 51.09 | 51.09 | 51.09 | 0.79% | 5,337 |
| Oct 16, 2026 | 52.73 | 52.73 | 50.69 | 50.69 | 50.69 | -5.95% | 1,042 |
| Oct 15, 2026 | 52.00 | 53.90 | 52.00 | 53.90 | 53.90 | 0.63% | 2,947 |
| Oct 14, 2026 | 56.25 | 56.25 | 53.30 | 53.56 | 53.56 | -6.96% | 18,100 |
| Oct 13, 2026 | 56.76 | 57.57 | 56.76 | 57.57 | 57.57 | -1.29% | 462 |
| Oct 12, 2026 | 59.23 | 59.23 | 58.32 | 58.32 | 58.32 | -1.94% | 2,915 |
| Oct 9, 2026 | 59.18 | 59.47 | 59.15 | 59.47 | 59.47 | 0.50% | 3,169 |
| Oct 8, 2026 | 59.50 | 59.57 | 58.41 | 59.17 | 59.17 | -3.97% | 1,293 |
| Oct 7, 2026 | 61.70 | 61.70 | 60.96 | 61.62 | 61.62 | -2.95% | 2,399 |
| Oct 6, 2026 | 63.98 | 63.98 | 63.49 | 63.49 | 63.49 | 0.22% | 1,068 |
| Oct 5, 2026 | 64.22 | 64.22 | 63.27 | 63.35 | 63.35 | -1.17% | 2,839 |
| Oct 2, 2026 | 64.15 | 65.66 | 63.52 | 64.10 | 64.10 | 2.02% | 2,598 |
| Oct 1, 2026 | 61.88 | 62.83 | 61.88 | 62.83 | 62.83 | -0.52% | 1,211 |
| Sep 30, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -1.88% | 198 |
| Sep 29, 2026 | 65.14 | 65.15 | 64.32 | 64.37 | 64.37 | -0.25% | 13,920 |
| Sep 28, 2026 | 65.62 | 65.62 | 64.53 | 64.53 | 64.53 | -3.22% | 2,844 |
| Sep 25, 2026 | 67.91 | 67.91 | 66.14 | 66.68 | 66.68 | -1.24% | 4,238 |
| Sep 24, 2026 | 67.30 | 68.21 | 67.26 | 67.51 | 67.51 | -2.16% | 6,711 |
| Sep 23, 2026 | 69.35 | 69.80 | 69.00 | 69.01 | 69.01 | -0.96% | 4,086 |
| Sep 22, 2026 | 69.04 | 69.68 | 69.04 | 69.68 | 69.68 | 1.70% | 3,352 |
| Sep 21, 2026 | 68.24 | 69.00 | 68.24 | 68.51 | 68.51 | 1.76% | 1,814 |
| Sep 18, 2026 | 65.53 | 67.38 | 65.53 | 67.33 | 67.33 | 4.94% | 1,953 |
| Sep 17, 2026 | 64.08 | 64.35 | 63.20 | 64.16 | 64.16 | 4.04% | 1,043 |
| Sep 16, 2026 | 61.01 | 61.99 | 61.01 | 61.67 | 61.67 | 2.41% | 654 |
| Sep 15, 2026 | 61.61 | 61.61 | 60.22 | 60.22 | 60.22 | -2.54% | 1,528 |
| Sep 14, 2026 | 61.11 | 62.26 | 61.11 | 61.79 | 61.79 | -3.52% | 1,559 |
| Sep 11, 2026 | 64.75 | 64.75 | 64.04 | 64.04 | 64.04 | 2.34% | 4,987 |
| Sep 10, 2026 | 63.64 | 63.64 | 62.58 | 62.58 | 62.58 | -3.73% | 2,218 |
| Sep 9, 2026 | 65.63 | 65.63 | 64.88 | 65.01 | 65.01 | -2.22% | 1,804 |
| Sep 8, 2026 | 65.39 | 67.50 | 65.38 | 66.48 | 66.48 | 3.26% | 15,582 |
| Sep 4, 2026 | 63.42 | 64.38 | 63.42 | 64.38 | 64.38 | 1.79% | 1,492 |
| Sep 3, 2026 | 60.33 | 63.25 | 60.33 | 63.25 | 63.25 | 7.27% | 2,662 |
| Sep 2, 2026 | 58.81 | 58.97 | 58.72 | 58.97 | 58.97 | 0.48% | 1,484 |