Skip to main content

SPDR Kensho Future Security ETF (NY: FITE )

55.63 +0.21 (+0.38%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 49.38 49.46 49.31 49.46 658 +0.59(+1.20%)
Jul 28, 2023 48.73 48.92 48.73 48.88 563 +0.34(+0.70%)
Jul 27, 2023 49.00 49.10 48.51 48.53 2,315 -0.39(-0.79%)
Jul 26, 2023 48.96 48.98 48.88 48.92 1,711 +0.08(+0.17%)
Jul 25, 2023 48.83 48.84 48.83 48.84 23,079 +0.04(+0.08%)
Jul 24, 2023 48.67 48.80 48.67 48.80 911 -0.04(-0.09%)
Jul 21, 2023 49.14 49.14 48.84 48.84 564 -0.05(-0.10%)
Jul 20, 2023 48.90 48.91 48.87 48.89 1,357 -0.45(-0.92%)
Jul 19, 2023 49.46 49.46 49.20 49.34 1,798 +0.12(+0.25%)
Jul 18, 2023 49.22 49.26 49.05 49.22 5,337 +0.27(+0.55%)
Jul 17, 2023 49.04 49.06 48.95 48.95 2,998 +0.64(+1.33%)
Jul 14, 2023 48.99 48.99 48.29 48.31 2,199 -0.64(-1.31%)
Jul 13, 2023 49.06 49.06 48.95 48.95 1,080 +0.30(+0.63%)
Jul 12, 2023 48.91 48.94 48.52 48.65 2,986 -0.29(-0.59%)
Jul 11, 2023 48.71 48.97 48.71 48.94 52,704 +0.47(+0.97%)
Jul 10, 2023 47.91 48.47 47.91 48.47 3,602 +0.71(+1.49%)
Jul 07, 2023 47.75 48.01 47.71 47.75 1,804 +0.10(+0.20%)
Jul 06, 2023 47.93 47.93 47.66 47.66 894 -0.73(-1.50%)
Jul 05, 2023 48.30 48.41 48.24 48.38 2,317 -0.31(-0.63%)
Jul 03, 2023 48.73 48.73 48.63 48.69 1,734 -0.09(-0.19%)
Jun 30, 2023 48.79 48.96 48.78 48.78 1,492 +0.42(+0.86%)
Jun 29, 2023 47.74 48.37 47.74 48.37 3,801 +0.71(+1.49%)
Jun 28, 2023 47.50 47.66 47.50 47.66 425 +0.11(+0.23%)
Jun 27, 2023 46.87 47.62 46.87 47.54 1,700 +0.70(+1.50%)
Jun 26, 2023 47.00 47.20 46.84 46.84 1,234 -0.24(-0.50%)
Jun 23, 2023 47.20 47.20 47.08 47.08 1,547 -0.66(-1.38%)
Jun 22, 2023 47.72 47.74 47.68 47.74 1,116 -0.22(-0.47%)
Jun 21, 2023 47.74 47.96 47.74 47.96 1,196 -0.18(-0.37%)
Jun 20, 2023 48.08 48.14 48.08 48.14 49,137 -0.35(-0.72%)
Jun 16, 2023 48.91 48.91 48.45 48.49 1,202 -0.34(-0.69%)
Jun 15, 2023 48.56 48.83 48.55 48.83 3,777 +4.36(+9.81%)
May 08, 2023 44.27 44.46 44.27 44.46 606 +0.28(+0.62%)
May 05, 2023 43.73 44.19 43.73 44.19 532 +0.87(+2.01%)
May 04, 2023 43.38 43.42 43.30 43.32 6,919 -0.16(-0.36%)
May 03, 2023 43.68 44.05 43.48 43.48 2,751 +0.03(+0.06%)
May 02, 2023 43.99 43.99 43.23 43.45 1,026 -0.75(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.