State Street Galaxy Transformative Tech Accelerators ETF (TEKX)
NASDAQ: TEKX · Real-Time Price · USD
65.16
-0.52 (-0.80%)
At close: Jul 8, 2026, 4:00 PM EDT
65.82
+0.67 (1.03%)
After-hours: Jul 8, 2026, 4:15 PM EDT
TEKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 66.08 | 66.08 | 64.89 | 65.57 | - | -0.16% | 3,745 |
| Jul 7, 2026 | 66.72 | 66.72 | 65.60 | 65.68 | 65.68 | -3.14% | 2,322 |
| Jul 6, 2026 | 67.34 | 67.89 | 67.34 | 67.81 | 67.81 | 1.42% | 3,924 |
| Jul 2, 2026 | 68.97 | 68.97 | 66.82 | 66.85 | 66.85 | -1.91% | 1,531 |
| Jul 1, 2026 | 68.49 | 68.92 | 68.16 | 68.16 | 68.16 | -2.89% | 7,873 |
| Jun 30, 2026 | 69.58 | 70.19 | 69.09 | 70.19 | 70.19 | 0.66% | 5,265 |
| Jun 29, 2026 | 70.26 | 70.26 | 68.03 | 69.73 | 69.73 | 0.69% | 8,502 |
| Jun 26, 2026 | 68.10 | 69.37 | 67.57 | 69.25 | 69.25 | 0.18% | 3,786 |
| Jun 25, 2026 | 70.13 | 70.23 | 69.08 | 69.13 | 69.13 | 0.32% | 2,810 |
| Jun 24, 2026 | 70.16 | 70.16 | 68.11 | 68.91 | 68.91 | -2.14% | 7,125 |
| Jun 23, 2026 | 69.36 | 70.86 | 69.01 | 70.41 | 70.41 | -2.14% | 3,824 |
| Jun 22, 2026 | 77.28 | 77.28 | 71.95 | 71.95 | 71.95 | 0.23% | 6,349 |
| Jun 18, 2026 | 71.67 | 71.86 | 70.67 | 71.79 | 71.79 | 2.81% | 5,915 |
| Jun 17, 2026 | 70.26 | 71.16 | 69.83 | 69.83 | 69.83 | 0.09% | 3,317 |
| Jun 16, 2026 | 70.00 | 70.54 | 69.77 | 69.77 | 69.77 | -0.28% | 2,300 |
| Jun 15, 2026 | 70.45 | 70.45 | 69.70 | 69.96 | 69.96 | 2.46% | 15,260 |
| Jun 12, 2026 | 67.78 | 69.00 | 67.78 | 68.29 | 68.28 | 1.19% | 3,480 |
| Jun 11, 2026 | 66.23 | 67.48 | 65.22 | 67.48 | 67.48 | 4.77% | 4,081 |
| Jun 10, 2026 | 65.36 | 66.96 | 64.41 | 64.41 | 64.41 | -2.36% | 3,160 |
| Jun 9, 2026 | 68.13 | 68.62 | 64.93 | 65.97 | 65.97 | -1.48% | 7,191 |
| Jun 8, 2026 | 66.74 | 67.40 | 66.38 | 66.96 | 66.96 | 2.37% | 4,295 |
| Jun 5, 2026 | 68.01 | 68.01 | 64.44 | 65.41 | 65.41 | -6.69% | 18,137 |
| Jun 4, 2026 | 68.81 | 70.50 | 68.49 | 70.10 | 70.10 | -0.91% | 6,206 |
| Jun 3, 2026 | 71.30 | 71.45 | 70.41 | 70.74 | 70.74 | -0.59% | 12,626 |
| Jun 2, 2026 | 70.80 | 71.73 | 70.80 | 71.16 | 71.16 | 0.11% | 16,504 |
| Jun 1, 2026 | 70.00 | 71.54 | 68.56 | 71.08 | 71.08 | 3.43% | 10,857 |
| May 29, 2026 | 68.12 | 69.08 | 66.74 | 68.72 | 68.72 | 1.63% | 11,616 |
| May 28, 2026 | 66.37 | 67.95 | 66.37 | 67.62 | 67.62 | 1.62% | 2,947 |
| May 27, 2026 | 65.47 | 66.54 | 64.08 | 66.54 | 66.54 | 1.38% | 5,401 |
| May 26, 2026 | 65.04 | 65.64 | 64.90 | 65.64 | 65.64 | 4.34% | 2,312 |
| May 22, 2026 | 62.93 | 63.59 | 62.40 | 62.91 | 62.91 | 0.60% | 8,465 |
| May 21, 2026 | 61.00 | 62.53 | 61.00 | 62.53 | 62.53 | 2.85% | 4,085 |
| May 20, 2026 | 59.99 | 61.27 | 59.81 | 60.80 | 60.80 | 3.05% | 1,619 |
| May 19, 2026 | 58.45 | 59.42 | 58.00 | 59.00 | 59.00 | -0.93% | 9,022 |
| May 18, 2026 | 60.42 | 60.43 | 58.41 | 59.55 | 59.55 | -1.95% | 8,121 |
| May 15, 2026 | 60.74 | 61.03 | 60.24 | 60.74 | 60.74 | -2.70% | 4,610 |
| May 14, 2026 | 61.00 | 62.58 | 61.00 | 62.42 | 62.42 | 2.81% | 8,056 |
| May 13, 2026 | 60.02 | 60.86 | 59.54 | 60.72 | 60.72 | 1.97% | 5,268 |
| May 12, 2026 | 59.48 | 59.84 | 58.88 | 59.54 | 59.54 | -1.61% | 3,128 |
| May 11, 2026 | 58.13 | 61.33 | 58.13 | 60.52 | 60.52 | 2.83% | 10,342 |
| May 8, 2026 | 58.49 | 59.00 | 57.72 | 58.85 | 58.85 | 1.40% | 6,602 |
| May 7, 2026 | 58.61 | 58.68 | 57.70 | 58.04 | 58.04 | -0.62% | 3,289 |
| May 6, 2026 | 56.68 | 58.40 | 56.68 | 58.40 | 58.40 | 5.93% | 5,499 |
| May 5, 2026 | 53.25 | 55.13 | 53.25 | 55.13 | 55.13 | 5.26% | 7,447 |
| May 4, 2026 | 51.78 | 52.37 | 51.78 | 52.37 | 52.37 | 1.88% | 704 |
| May 1, 2026 | 52.23 | 52.23 | 51.41 | 51.41 | 51.40 | 1.18% | 2,209 |
| Apr 30, 2026 | 49.84 | 50.81 | 49.84 | 50.81 | 50.80 | 3.10% | 1,091 |
| Apr 29, 2026 | 50.30 | 50.30 | 48.86 | 49.28 | 49.28 | -1.50% | 3,207 |
| Apr 28, 2026 | 50.10 | 50.13 | 50.00 | 50.03 | 50.03 | -4.01% | 7,148 |
| Apr 27, 2026 | 52.35 | 52.35 | 51.91 | 52.12 | 52.12 | -0.57% | 815 |