State Street SPDR S&P Kensho Future Security ETF (FITE)
NYSEARCA: FITE · Real-Time Price · USD
84.54
-0.78 (-0.92%)
Dec 5, 2025, 4:00 PM EST - Market closed
FITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.45 | 85.46 | 84.11 | 84.54 | 84.54 | -0.92% | 35,219 |
| Dec 4, 2025 | 84.03 | 85.53 | 84.03 | 85.32 | 85.32 | 2.07% | 2,817 |
| Dec 3, 2025 | 82.04 | 83.59 | 82.04 | 83.59 | 83.59 | 1.76% | 1,819 |
| Dec 2, 2025 | 82.15 | 82.68 | 82.01 | 82.15 | 82.15 | 0.87% | 4,978 |
| Dec 1, 2025 | 82.36 | 82.36 | 81.44 | 81.44 | 81.44 | -2.17% | 2,771 |
| Nov 28, 2025 | 83.15 | 83.27 | 83.15 | 83.24 | 83.24 | 0.83% | 739 |
| Nov 26, 2025 | 82.89 | 83.14 | 82.28 | 82.56 | 82.56 | 0.06% | 12,922 |
| Nov 25, 2025 | 81.50 | 82.60 | 81.21 | 82.51 | 82.51 | 1.59% | 4,962 |
| Nov 24, 2025 | 80.19 | 81.31 | 80.19 | 81.22 | 81.22 | 2.20% | 3,722 |
| Nov 21, 2025 | 78.83 | 80.17 | 77.72 | 79.47 | 79.47 | 1.02% | 6,155 |
| Nov 20, 2025 | 83.20 | 83.20 | 78.67 | 78.67 | 78.67 | -3.21% | 6,637 |
| Nov 19, 2025 | 81.23 | 81.74 | 81.10 | 81.27 | 81.27 | -0.22% | 8,033 |
| Nov 18, 2025 | 80.64 | 81.82 | 80.54 | 81.45 | 81.45 | 0.17% | 7,696 |
| Nov 17, 2025 | 82.79 | 82.83 | 80.97 | 81.31 | 81.31 | -1.99% | 7,339 |
| Nov 14, 2025 | 81.65 | 83.62 | 81.27 | 82.96 | 82.96 | 0.02% | 7,407 |
| Nov 13, 2025 | 82.94 | 83.14 | 82.41 | 82.94 | 82.94 | -3.67% | 12,174 |
| Nov 12, 2025 | 86.68 | 86.68 | 86.10 | 86.10 | 86.10 | -0.85% | 6,074 |
| Nov 11, 2025 | 87.20 | 87.29 | 86.75 | 86.84 | 86.84 | -0.40% | 3,226 |
| Nov 10, 2025 | 88.16 | 88.30 | 86.90 | 87.19 | 87.19 | 1.47% | 14,720 |
| Nov 7, 2025 | 84.25 | 85.92 | 83.29 | 85.92 | 85.92 | 0.68% | 8,085 |
| Nov 6, 2025 | 87.00 | 87.00 | 84.86 | 85.34 | 85.34 | -1.48% | 11,737 |
| Nov 5, 2025 | 86.31 | 86.85 | 86.31 | 86.62 | 86.62 | 0.53% | 3,255 |
| Nov 4, 2025 | 87.17 | 87.56 | 86.16 | 86.16 | 86.16 | -2.41% | 18,763 |
| Nov 3, 2025 | 88.67 | 88.67 | 87.18 | 88.29 | 88.29 | -0.41% | 17,378 |
| Oct 31, 2025 | 87.39 | 88.75 | 87.39 | 88.66 | 88.66 | 1.48% | 3,823 |
| Oct 30, 2025 | 87.83 | 88.39 | 87.31 | 87.36 | 87.36 | -0.83% | 9,128 |
| Oct 29, 2025 | 89.18 | 89.18 | 87.96 | 88.09 | 88.09 | -1.45% | 6,503 |
| Oct 28, 2025 | 89.89 | 90.10 | 89.36 | 89.38 | 89.38 | -0.43% | 5,015 |
| Oct 27, 2025 | 90.81 | 90.81 | 89.64 | 89.77 | 89.77 | 0.04% | 13,176 |
| Oct 24, 2025 | 90.09 | 90.09 | 89.37 | 89.74 | 89.74 | 1.24% | 9,319 |
| Oct 23, 2025 | 87.07 | 88.80 | 86.63 | 88.63 | 88.63 | 2.19% | 5,657 |
| Oct 22, 2025 | 88.56 | 88.56 | 85.80 | 86.73 | 86.73 | -2.43% | 10,022 |
| Oct 21, 2025 | 88.56 | 89.14 | 88.27 | 88.89 | 88.89 | 0.50% | 7,694 |
| Oct 20, 2025 | 87.83 | 88.70 | 87.83 | 88.45 | 88.45 | 2.47% | 4,796 |
| Oct 17, 2025 | 86.46 | 86.93 | 86.00 | 86.32 | 86.32 | -1.08% | 8,262 |
| Oct 16, 2025 | 89.61 | 89.89 | 87.13 | 87.26 | 87.26 | -1.84% | 10,597 |
| Oct 15, 2025 | 90.50 | 90.66 | 88.00 | 88.90 | 88.90 | -0.39% | 7,728 |
| Oct 14, 2025 | 87.62 | 89.95 | 87.62 | 89.25 | 89.25 | 0.15% | 8,035 |
| Oct 13, 2025 | 88.84 | 89.33 | 88.58 | 89.11 | 89.11 | 2.60% | 5,894 |
| Oct 10, 2025 | 90.93 | 90.93 | 86.85 | 86.85 | 86.85 | -4.11% | 8,748 |
| Oct 9, 2025 | 91.60 | 91.60 | 90.44 | 90.57 | 90.57 | -1.14% | 7,834 |
| Oct 8, 2025 | 90.65 | 91.61 | 90.37 | 91.61 | 91.61 | 2.37% | 10,869 |
| Oct 7, 2025 | 91.00 | 91.14 | 88.68 | 89.49 | 89.49 | -1.25% | 18,341 |
| Oct 6, 2025 | 90.20 | 91.01 | 90.00 | 90.62 | 90.62 | 2.25% | 9,223 |
| Oct 3, 2025 | 88.25 | 89.19 | 88.25 | 88.63 | 88.63 | 0.96% | 5,424 |
| Oct 2, 2025 | 87.39 | 87.83 | 87.09 | 87.79 | 87.79 | 1.47% | 6,966 |
| Oct 1, 2025 | 85.09 | 86.70 | 85.09 | 86.52 | 86.52 | 1.11% | 8,867 |
| Sep 30, 2025 | 84.84 | 85.57 | 84.61 | 85.57 | 85.57 | 0.85% | 5,076 |
| Sep 29, 2025 | 85.51 | 85.60 | 84.84 | 84.84 | 84.84 | 0.33% | 4,713 |
| Sep 26, 2025 | 84.38 | 84.56 | 83.99 | 84.56 | 84.56 | 1.29% | 2,860 |
| Sep 25, 2025 | 83.12 | 83.48 | 82.64 | 83.48 | 83.48 | -0.38% | 3,917 |
| Sep 24, 2025 | 85.55 | 85.55 | 83.76 | 83.80 | 83.80 | -1.48% | 5,053 |
| Sep 23, 2025 | 85.58 | 85.99 | 84.97 | 85.06 | 85.06 | 0.07% | 4,769 |
| Sep 22, 2025 | 84.17 | 85.00 | 83.60 | 85.00 | 85.00 | 0.99% | 5,020 |
| Sep 19, 2025 | 84.62 | 84.62 | 83.80 | 84.16 | 84.10 | 0.05% | 6,279 |
| Sep 18, 2025 | 83.51 | 84.13 | 83.34 | 84.13 | 84.06 | 1.95% | 8,767 |
| Sep 17, 2025 | 82.56 | 83.03 | 81.86 | 82.52 | 82.46 | 0.39% | 6,826 |
| Sep 16, 2025 | 82.33 | 82.33 | 81.59 | 82.20 | 82.14 | -0.02% | 8,781 |
| Sep 15, 2025 | 82.05 | 82.27 | 81.94 | 82.22 | 82.15 | 0.81% | 8,030 |
| Sep 12, 2025 | 82.28 | 82.28 | 81.41 | 81.56 | 81.49 | -0.77% | 3,615 |
| Sep 11, 2025 | 80.38 | 82.57 | 80.38 | 82.19 | 82.13 | 2.34% | 24,648 |
| Sep 10, 2025 | 80.59 | 81.08 | 80.04 | 80.31 | 80.24 | -0.37% | 4,475 |
| Sep 9, 2025 | 81.03 | 81.03 | 80.07 | 80.61 | 80.54 | -0.46% | 4,770 |
| Sep 8, 2025 | 80.81 | 80.98 | 80.38 | 80.98 | 80.92 | 1.37% | 2,700 |
| Sep 5, 2025 | 79.93 | 79.96 | 78.87 | 79.89 | 79.83 | 1.24% | 3,499 |
| Sep 4, 2025 | 78.85 | 78.91 | 77.90 | 78.91 | 78.85 | 0.38% | 6,320 |
| Sep 3, 2025 | 79.42 | 79.42 | 78.36 | 78.61 | 78.55 | -1.18% | 7,587 |
| Sep 2, 2025 | 79.01 | 79.55 | 78.73 | 79.55 | 79.49 | -0.96% | 4,217 |
| Aug 29, 2025 | 80.15 | 80.32 | 80.05 | 80.32 | 80.26 | -0.77% | 4,949 |
| Aug 28, 2025 | 80.69 | 81.39 | 80.30 | 80.94 | 80.88 | 0.97% | 10,363 |
| Aug 27, 2025 | 80.02 | 80.33 | 79.91 | 80.17 | 80.10 | 0.70% | 2,866 |
| Aug 26, 2025 | 80.16 | 80.16 | 79.61 | 79.61 | 79.54 | 0.90% | 2,424 |
| Aug 25, 2025 | 79.33 | 79.33 | 78.90 | 78.90 | 78.84 | -0.31% | 6,365 |
| Aug 22, 2025 | 77.83 | 79.31 | 77.83 | 79.15 | 79.08 | 2.56% | 1,834 |
| Aug 21, 2025 | 76.60 | 77.26 | 76.60 | 77.17 | 77.11 | 0.03% | 4,961 |
| Aug 20, 2025 | 77.02 | 77.20 | 76.07 | 77.15 | 77.09 | -0.09% | 3,670 |
| Aug 19, 2025 | 77.89 | 78.14 | 77.20 | 77.22 | 77.16 | -1.62% | 1,645 |
| Aug 18, 2025 | 78.20 | 78.62 | 78.20 | 78.49 | 78.43 | 0.62% | 4,347 |
| Aug 15, 2025 | 77.63 | 78.09 | 77.63 | 78.01 | 77.95 | -0.03% | 6,348 |
| Aug 14, 2025 | 78.93 | 78.93 | 77.86 | 78.03 | 77.97 | -1.82% | 8,072 |
| Aug 13, 2025 | 78.91 | 79.48 | 78.80 | 79.48 | 79.42 | 1.45% | 21,253 |
| Aug 12, 2025 | 76.79 | 78.34 | 76.79 | 78.34 | 78.28 | 2.61% | 2,521 |
| Aug 11, 2025 | 76.60 | 77.20 | 76.32 | 76.35 | 76.29 | -0.32% | 6,805 |
| Aug 8, 2025 | 77.34 | 77.34 | 76.59 | 76.59 | 76.53 | -0.30% | 5,903 |
| Aug 7, 2025 | 77.61 | 77.61 | 75.93 | 76.82 | 76.76 | -1.07% | 3,947 |
| Aug 6, 2025 | 77.03 | 77.65 | 76.81 | 77.65 | 77.59 | 1.25% | 2,474 |
| Aug 5, 2025 | 77.72 | 77.72 | 76.49 | 76.69 | 76.63 | -0.33% | 4,283 |
| Aug 4, 2025 | 75.82 | 76.95 | 75.81 | 76.95 | 76.89 | 2.52% | 3,475 |
| Aug 1, 2025 | 75.63 | 75.63 | 74.45 | 75.06 | 75.00 | -1.79% | 4,861 |
| Jul 31, 2025 | 77.14 | 77.56 | 76.43 | 76.43 | 76.37 | -0.66% | 3,387 |
| Jul 30, 2025 | 77.20 | 77.40 | 76.76 | 76.94 | 76.88 | -0.42% | 2,973 |
| Jul 29, 2025 | 77.96 | 77.96 | 77.14 | 77.27 | 77.21 | -0.36% | 2,607 |
| Jul 28, 2025 | 78.40 | 78.40 | 77.37 | 77.55 | 77.49 | -0.45% | 5,040 |
| Jul 25, 2025 | 78.21 | 78.21 | 77.70 | 77.90 | 77.84 | 0.16% | 2,522 |
| Jul 24, 2025 | 78.29 | 78.32 | 77.78 | 77.78 | 77.72 | -0.64% | 5,652 |
| Jul 23, 2025 | 77.28 | 78.28 | 77.28 | 78.28 | 78.22 | 1.68% | 2,408 |
| Jul 22, 2025 | 77.14 | 77.24 | 76.47 | 76.98 | 76.92 | -0.70% | 2,506 |
| Jul 21, 2025 | 78.30 | 78.67 | 77.52 | 77.52 | 77.46 | -0.57% | 8,492 |
| Jul 18, 2025 | 78.63 | 78.71 | 77.68 | 77.97 | 77.91 | -0.40% | 13,357 |
| Jul 17, 2025 | 78.09 | 78.40 | 78.02 | 78.28 | 78.22 | 1.62% | 2,712 |