SPDR S&P Kensho Future Security ETF (FITE)
NYSEARCA: FITE · Real-Time Price · USD
68.05
+1.74 (2.63%)
At close: May 12, 2025, 4:00 PM
68.05
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 68.46 | 68.46 | 67.49 | 68.05 | 68.05 | 2.63% | 6,226 |
| May 9, 2025 | 67.18 | 67.18 | 66.13 | 66.30 | 66.30 | -0.66% | 3,005 |
| May 8, 2025 | 66.90 | 67.16 | 66.22 | 66.74 | 66.74 | 1.05% | 4,643 |
| May 7, 2025 | 66.08 | 66.08 | 65.72 | 66.05 | 66.05 | 0.51% | 1,356 |
| May 6, 2025 | 65.05 | 65.82 | 65.05 | 65.72 | 65.72 | 0.01% | 5,066 |
| May 5, 2025 | 66.01 | 66.18 | 65.71 | 65.71 | 65.71 | -0.03% | 38,907 |
| May 2, 2025 | 65.55 | 65.82 | 65.51 | 65.73 | 65.73 | 1.87% | 3,985 |
| May 1, 2025 | 64.90 | 64.93 | 64.53 | 64.53 | 64.53 | 0.86% | 19,036 |
| Apr 30, 2025 | 63.43 | 64.06 | 62.80 | 63.98 | 63.98 | -0.53% | 2,825 |
| Apr 29, 2025 | 64.00 | 64.49 | 64.00 | 64.32 | 64.32 | 0.83% | 3,349 |
| Apr 28, 2025 | 63.54 | 63.86 | 63.22 | 63.79 | 63.79 | 0.59% | 1,961 |
| Apr 25, 2025 | 62.47 | 63.42 | 62.47 | 63.42 | 63.42 | 0.91% | 4,349 |
| Apr 24, 2025 | 61.22 | 62.88 | 61.22 | 62.85 | 62.85 | 3.03% | 7,812 |
| Apr 23, 2025 | 61.45 | 61.67 | 61.00 | 61.00 | 61.00 | 2.37% | 8,594 |
| Apr 22, 2025 | 58.82 | 59.73 | 58.82 | 59.59 | 59.59 | 1.11% | 16,122 |
| Apr 21, 2025 | 60.06 | 60.06 | 58.44 | 58.93 | 58.93 | -3.02% | 12,267 |
| Apr 17, 2025 | 61.01 | 61.01 | 60.44 | 60.77 | 60.77 | -0.14% | 4,859 |
| Apr 16, 2025 | 61.53 | 61.53 | 60.33 | 60.85 | 60.85 | -1.25% | 227,256 |
| Apr 15, 2025 | 61.80 | 61.95 | 61.42 | 61.62 | 61.62 | 0.18% | 3,691 |
| Apr 14, 2025 | 62.10 | 62.14 | 61.51 | 61.51 | 61.51 | 0.36% | 2,815 |
| Apr 11, 2025 | 60.11 | 61.33 | 59.85 | 61.29 | 61.29 | 1.85% | 2,366 |
| Apr 10, 2025 | 60.92 | 61.04 | 58.67 | 60.18 | 60.18 | -3.51% | 10,542 |
| Apr 9, 2025 | 56.00 | 62.37 | 56.00 | 62.37 | 62.37 | 10.37% | 7,372 |
| Apr 8, 2025 | 59.61 | 59.61 | 56.06 | 56.51 | 56.51 | -0.45% | 6,578 |
| Apr 7, 2025 | 54.40 | 58.85 | 53.86 | 56.76 | 56.76 | -0.13% | 12,770 |
| Apr 4, 2025 | 58.84 | 58.84 | 56.46 | 56.84 | 56.84 | -6.07% | 11,712 |
| Apr 3, 2025 | 61.33 | 62.17 | 60.14 | 60.51 | 60.51 | -5.75% | 10,216 |
| Apr 2, 2025 | 61.93 | 64.46 | 61.93 | 64.20 | 64.20 | 1.79% | 5,967 |
| Apr 1, 2025 | 62.52 | 63.13 | 62.43 | 63.07 | 63.07 | 0.45% | 2,959 |
| Mar 31, 2025 | 62.51 | 62.85 | 61.62 | 62.78 | 62.78 | -0.98% | 19,314 |
| Mar 28, 2025 | 64.30 | 64.30 | 63.32 | 63.41 | 63.41 | -2.20% | 5,012 |
| Mar 27, 2025 | 65.53 | 65.53 | 64.17 | 64.83 | 64.83 | -1.08% | 4,612 |
| Mar 26, 2025 | 66.66 | 66.66 | 65.29 | 65.54 | 65.54 | -1.65% | 12,050 |
| Mar 25, 2025 | 66.41 | 66.69 | 66.41 | 66.64 | 66.64 | 0.67% | 2,097 |
| Mar 24, 2025 | 66.08 | 66.20 | 65.87 | 66.20 | 66.20 | 2.23% | 1,530 |
| Mar 21, 2025 | 64.56 | 64.76 | 64.56 | 64.76 | 64.71 | -0.67% | 772 |
| Mar 20, 2025 | 65.83 | 65.83 | 65.09 | 65.19 | 65.14 | -1.32% | 1,708 |
| Mar 19, 2025 | 65.06 | 66.19 | 65.06 | 66.06 | 66.01 | 1.70% | 3,835 |
| Mar 18, 2025 | 64.74 | 65.02 | 64.38 | 64.96 | 64.91 | -0.41% | 2,818 |
| Mar 17, 2025 | 65.13 | 65.50 | 65.04 | 65.22 | 65.17 | 1.91% | 1,094 |
| Mar 14, 2025 | 62.93 | 64.00 | 62.93 | 64.00 | 63.95 | 3.09% | 5,032 |
| Mar 13, 2025 | 62.71 | 62.90 | 61.65 | 62.08 | 62.03 | -1.57% | 6,586 |
| Mar 12, 2025 | 63.02 | 63.49 | 63.02 | 63.07 | 63.02 | 0.03% | 4,430 |
| Mar 11, 2025 | 62.62 | 63.51 | 62.42 | 63.06 | 63.01 | 0.83% | 23,915 |
| Mar 10, 2025 | 63.56 | 63.56 | 62.24 | 62.54 | 62.49 | -3.31% | 50,647 |
| Mar 7, 2025 | 63.95 | 64.68 | 62.99 | 64.68 | 64.63 | 1.07% | 6,811 |
| Mar 6, 2025 | 64.44 | 65.03 | 63.91 | 63.99 | 63.94 | -2.21% | 13,281 |
| Mar 5, 2025 | 64.15 | 65.47 | 64.15 | 65.44 | 65.39 | 1.97% | 6,711 |
| Mar 4, 2025 | 63.50 | 64.87 | 62.90 | 64.17 | 64.13 | 0.04% | 16,404 |
| Mar 3, 2025 | 66.52 | 66.52 | 63.94 | 64.15 | 64.10 | -2.55% | 14,963 |