State Street Galaxy Transformative Tech Accelerators ETF (TEKX)
NASDAQ: TEKX · Real-Time Price · USD
53.56
-4.01 (-6.96%)
At close: Oct 14, 2026, 4:00 PM EDT
53.00
-0.56 (-1.05%)
After-hours: Oct 14, 2026, 6:06 PM EDT
TEKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 56.25 | 56.25 | 53.30 | 53.56 | 53.56 | -6.96% | 18,093 |
| 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 |
| Sep 1, 2026 | 58.64 | 58.69 | 58.64 | 58.69 | 58.69 | -3.15% | 3,243 |
| Aug 31, 2026 | 60.22 | 60.60 | 59.76 | 60.60 | 60.60 | 0.01% | 2,931 |
| Aug 28, 2026 | 62.94 | 62.94 | 60.59 | 60.59 | 60.59 | -5.88% | 3,619 |
| Aug 27, 2026 | 64.93 | 64.95 | 64.21 | 64.38 | 64.37 | 2.75% | 5,211 |
| Aug 26, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -1.85% | 520 |
| Aug 25, 2026 | 61.67 | 63.95 | 61.67 | 63.84 | 63.83 | 4.06% | 13,507 |
| Aug 24, 2026 | 61.57 | 62.24 | 61.35 | 61.35 | 61.35 | -1.51% | 3,049 |
| Aug 21, 2026 | 62.41 | 62.48 | 62.03 | 62.29 | 62.28 | -1.30% | 2,939 |
| Aug 20, 2026 | 62.23 | 63.11 | 61.62 | 63.11 | 63.11 | 2.45% | 6,108 |
| 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% | 3,625 |
| 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% | 2,595 |
| 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 |