SPDR S&P Kensho Future Security ETF (FITE)
NYSEARCA: FITE · Real-Time Price · USD
78.76
-0.72 (-0.90%)
Aug 14, 2025, 10:25 AM - Market open
FITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.93 | 78.93 | 78.82 | 78.82 | - | -0.83% | 296 |
| Aug 13, 2025 | 78.91 | 79.48 | 78.80 | 79.48 | 79.48 | 1.45% | 21,253 |
| Aug 12, 2025 | 76.79 | 78.34 | 76.79 | 78.34 | 78.34 | 2.61% | 2,521 |
| Aug 11, 2025 | 76.60 | 77.20 | 76.32 | 76.35 | 76.35 | -0.32% | 6,805 |
| Aug 8, 2025 | 77.34 | 77.34 | 76.59 | 76.59 | 76.59 | -0.30% | 5,903 |
| Aug 7, 2025 | 77.61 | 77.61 | 75.93 | 76.82 | 76.82 | -1.07% | 3,947 |
| Aug 6, 2025 | 77.03 | 77.65 | 76.81 | 77.65 | 77.65 | 1.25% | 2,474 |
| Aug 5, 2025 | 77.72 | 77.72 | 76.49 | 76.69 | 76.69 | -0.33% | 4,283 |
| Aug 4, 2025 | 75.82 | 76.95 | 75.81 | 76.95 | 76.95 | 2.52% | 3,475 |
| Aug 1, 2025 | 75.63 | 75.63 | 74.45 | 75.06 | 75.06 | -1.79% | 4,861 |
| Jul 31, 2025 | 77.14 | 77.56 | 76.43 | 76.43 | 76.43 | -0.66% | 3,387 |
| Jul 30, 2025 | 77.20 | 77.40 | 76.76 | 76.94 | 76.94 | -0.42% | 2,973 |
| Jul 29, 2025 | 77.96 | 77.96 | 77.14 | 77.27 | 77.27 | -0.36% | 2,607 |
| Jul 28, 2025 | 78.40 | 78.40 | 77.37 | 77.55 | 77.55 | -0.45% | 5,040 |
| Jul 25, 2025 | 78.21 | 78.21 | 77.70 | 77.90 | 77.90 | 0.16% | 2,522 |
| Jul 24, 2025 | 78.29 | 78.32 | 77.78 | 77.78 | 77.78 | -0.64% | 5,652 |
| Jul 23, 2025 | 77.28 | 78.28 | 77.28 | 78.28 | 78.28 | 1.68% | 2,408 |
| Jul 22, 2025 | 77.14 | 77.24 | 76.47 | 76.98 | 76.98 | -0.70% | 2,506 |
| Jul 21, 2025 | 78.30 | 78.67 | 77.52 | 77.52 | 77.52 | -0.57% | 8,492 |
| Jul 18, 2025 | 78.63 | 78.71 | 77.68 | 77.97 | 77.97 | -0.40% | 13,357 |
| Jul 17, 2025 | 78.09 | 78.40 | 78.02 | 78.28 | 78.28 | 1.62% | 2,712 |
| Jul 16, 2025 | 76.47 | 77.03 | 75.78 | 77.03 | 77.03 | 0.99% | 3,964 |
| Jul 15, 2025 | 76.94 | 76.94 | 76.28 | 76.28 | 76.28 | -0.40% | 5,801 |
| Jul 14, 2025 | 75.85 | 76.69 | 75.73 | 76.58 | 76.58 | 1.38% | 9,374 |
| Jul 11, 2025 | 76.30 | 76.45 | 75.54 | 75.54 | 75.54 | -1.01% | 2,121 |
| Jul 10, 2025 | 76.62 | 77.00 | 76.31 | 76.31 | 76.31 | -1.70% | 6,948 |
| Jul 9, 2025 | 77.43 | 77.63 | 77.08 | 77.63 | 77.63 | 1.13% | 2,781 |
| Jul 8, 2025 | 77.12 | 77.12 | 76.30 | 76.76 | 76.76 | 0.21% | 2,319 |
| Jul 7, 2025 | 77.19 | 77.36 | 76.60 | 76.60 | 76.60 | -0.51% | 6,594 |
| Jul 3, 2025 | 76.83 | 77.08 | 76.75 | 76.99 | 76.99 | 1.81% | 7,599 |
| Jul 2, 2025 | 74.81 | 75.68 | 74.81 | 75.62 | 75.62 | 0.61% | 5,624 |
| Jul 1, 2025 | 75.80 | 75.83 | 74.82 | 75.16 | 75.16 | -1.05% | 6,380 |
| Jun 30, 2025 | 76.20 | 76.20 | 75.62 | 75.96 | 75.96 | 0.87% | 12,172 |
| Jun 27, 2025 | 75.74 | 75.74 | 74.95 | 75.31 | 75.31 | 0.04% | 6,445 |
| Jun 26, 2025 | 74.35 | 75.28 | 74.35 | 75.28 | 75.28 | 1.95% | 7,523 |
| Jun 25, 2025 | 73.86 | 73.93 | 73.84 | 73.84 | 73.84 | 1.50% | 6,709 |
| Jun 24, 2025 | 73.62 | 73.62 | 72.54 | 72.75 | 72.75 | -0.05% | 23,275 |
| Jun 23, 2025 | 72.07 | 72.79 | 71.41 | 72.79 | 72.79 | 0.92% | 8,721 |
| Jun 20, 2025 | 72.64 | 72.79 | 71.83 | 72.13 | 72.09 | -0.57% | 16,578 |
| Jun 18, 2025 | 72.95 | 73.32 | 72.38 | 72.54 | 72.50 | -0.45% | 8,746 |
| Jun 17, 2025 | 72.84 | 73.00 | 72.84 | 72.87 | 72.82 | -0.03% | 2,243 |
| Jun 16, 2025 | 73.22 | 73.22 | 72.89 | 72.89 | 72.84 | 0.86% | 8,079 |
| Jun 13, 2025 | 72.44 | 73.22 | 72.26 | 72.27 | 72.23 | -0.39% | 10,883 |
| Jun 12, 2025 | 72.45 | 72.80 | 72.45 | 72.55 | 72.51 | 0.21% | 2,283 |
| Jun 11, 2025 | 72.02 | 72.69 | 72.02 | 72.40 | 72.36 | 0.22% | 2,711 |
| Jun 10, 2025 | 73.02 | 73.02 | 72.15 | 72.24 | 72.20 | -0.88% | 6,543 |
| Jun 9, 2025 | 72.90 | 73.20 | 72.35 | 72.88 | 72.84 | 0.54% | 5,449 |
| Jun 6, 2025 | 72.31 | 72.69 | 72.31 | 72.49 | 72.45 | 1.14% | 5,375 |
| Jun 5, 2025 | 71.53 | 72.28 | 71.36 | 71.67 | 71.63 | 0.88% | 5,191 |
| Jun 4, 2025 | 71.11 | 71.24 | 70.98 | 71.04 | 71.00 | 0.46% | 4,288 |