State Street Galaxy Transformative Tech Accelerators ETF (TEKX)
NASDAQ: TEKX · Real-Time Price · USD
63.16
-1.21 (-1.88%)
Sep 30, 2026, 4:00 PM EDT - Market closed
TEKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 64.34 | 65.23 | 63.09 | 63.71 | - | -1.02% | 185 |
| 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 |
| Aug 4, 2026 | 66.61 | 67.88 | 66.61 | 67.41 | 67.41 | 1.21% | 4,099 |
| Aug 3, 2026 | 63.54 | 66.60 | 63.45 | 66.60 | 66.60 | 4.27% | 8,243 |
| Jul 31, 2026 | 65.57 | 65.57 | 63.87 | 63.87 | 63.87 | -1.61% | 2,283 |
| Jul 30, 2026 | 64.94 | 65.31 | 64.89 | 64.92 | 64.92 | 13.36% | 4,927 |
| Jul 29, 2026 | 61.35 | 61.35 | 57.12 | 57.27 | 57.27 | -7.49% | 2,969 |
| Jul 28, 2026 | 62.85 | 62.86 | 60.39 | 61.90 | 61.90 | -3.52% | 12,376 |
| Jul 27, 2026 | 63.17 | 64.16 | 63.08 | 64.16 | 64.16 | -1.94% | 2,710 |
| Jul 24, 2026 | 67.94 | 68.00 | 65.43 | 65.43 | 65.43 | -4.47% | 3,325 |
| Jul 23, 2026 | 69.47 | 69.47 | 68.33 | 68.49 | 68.49 | 0.32% | 5,276 |
| Jul 22, 2026 | 67.84 | 68.37 | 67.84 | 68.28 | 68.28 | 1.11% | 3,037 |