State Street SPDR S&P Kensho Future Security ETF (FITE)
NYSEARCA: FITE · Real-Time Price · USD
91.11
+0.55 (0.61%)
Mar 6, 2026, 12:05 PM EST - Market open
FITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.03 | 89.79 | 89.03 | 90.21 | - | -0.38% | 1,602 |
| Mar 5, 2026 | 90.90 | 92.00 | 89.13 | 90.56 | 90.56 | -0.93% | 12,727 |
| Mar 4, 2026 | 89.95 | 91.55 | 89.95 | 91.41 | 91.41 | 1.17% | 16,130 |
| Mar 3, 2026 | 89.16 | 91.18 | 88.14 | 90.35 | 90.35 | -0.32% | 11,235 |
| Mar 2, 2026 | 88.97 | 91.22 | 88.97 | 90.64 | 90.64 | 2.49% | 11,512 |
| Feb 27, 2026 | 88.21 | 88.43 | 87.53 | 88.43 | 88.43 | -1.41% | 4,740 |
| Feb 26, 2026 | 89.00 | 89.69 | 88.26 | 89.69 | 89.69 | 1.05% | 10,618 |
| Feb 25, 2026 | 89.51 | 89.51 | 88.12 | 88.76 | 88.76 | -0.19% | 7,613 |
| Feb 24, 2026 | 87.41 | 89.23 | 86.67 | 88.93 | 88.93 | 1.69% | 4,390 |
| Feb 23, 2026 | 88.41 | 88.41 | 87.13 | 87.45 | 87.45 | -2.02% | 11,075 |
| Feb 20, 2026 | 91.09 | 91.72 | 89.25 | 89.25 | 89.25 | -2.21% | 7,515 |
| Feb 19, 2026 | 90.01 | 91.27 | 89.36 | 91.27 | 91.27 | 1.60% | 11,948 |
| Feb 18, 2026 | 89.26 | 90.71 | 89.25 | 89.83 | 89.83 | 1.29% | 5,223 |
| Feb 17, 2026 | 88.75 | 89.25 | 87.23 | 88.68 | 88.68 | -0.47% | 8,225 |
| Feb 13, 2026 | 87.71 | 89.63 | 87.25 | 89.10 | 89.10 | 2.14% | 12,757 |
| Feb 12, 2026 | 89.25 | 89.34 | 86.51 | 87.23 | 87.23 | -1.62% | 19,729 |
| Feb 11, 2026 | 91.86 | 91.86 | 87.92 | 88.67 | 88.67 | -2.26% | 13,795 |
| Feb 10, 2026 | 91.32 | 91.68 | 90.72 | 90.72 | 90.72 | -0.74% | 8,519 |
| Feb 9, 2026 | 89.12 | 91.71 | 89.12 | 91.40 | 91.40 | 2.41% | 9,631 |
| Feb 6, 2026 | 87.12 | 89.24 | 87.00 | 89.24 | 89.24 | 4.84% | 7,749 |
| Feb 5, 2026 | 86.88 | 87.86 | 85.02 | 85.12 | 85.12 | -3.63% | 15,386 |
| Feb 4, 2026 | 91.56 | 91.56 | 87.10 | 88.32 | 88.32 | -3.66% | 10,429 |
| Feb 3, 2026 | 91.95 | 91.95 | 89.60 | 91.67 | 91.67 | 0.11% | 5,274 |
| Feb 2, 2026 | 91.91 | 92.43 | 91.49 | 91.57 | 91.57 | -0.53% | 10,338 |
| Jan 30, 2026 | 92.84 | 92.84 | 91.59 | 92.06 | 92.06 | -2.18% | 8,916 |
| Jan 29, 2026 | 96.16 | 96.16 | 93.28 | 94.11 | 94.11 | -2.12% | 10,287 |
| Jan 28, 2026 | 96.75 | 96.76 | 95.99 | 96.15 | 96.15 | -0.86% | 7,405 |
| Jan 27, 2026 | 95.38 | 97.22 | 95.38 | 96.98 | 96.98 | 2.52% | 4,961 |
| Jan 26, 2026 | 95.80 | 95.80 | 94.23 | 94.60 | 94.60 | -1.16% | 10,384 |
| Jan 23, 2026 | 97.00 | 97.00 | 95.28 | 95.71 | 95.71 | -0.95% | 11,093 |
| Jan 22, 2026 | 96.54 | 97.09 | 95.73 | 96.62 | 96.62 | 1.35% | 13,145 |
| Jan 21, 2026 | 95.77 | 96.17 | 93.09 | 95.33 | 95.33 | 0.87% | 16,073 |
| Jan 20, 2026 | 95.09 | 96.56 | 94.36 | 94.51 | 94.51 | -2.42% | 13,168 |
| Jan 16, 2026 | 97.14 | 97.47 | 96.49 | 96.85 | 96.85 | 0.31% | 13,772 |
| Jan 15, 2026 | 95.91 | 97.31 | 95.86 | 96.55 | 96.55 | 0.95% | 14,567 |
| Jan 14, 2026 | 94.49 | 95.64 | 94.49 | 95.64 | 95.64 | 0.74% | 5,811 |
| Jan 13, 2026 | 95.62 | 95.64 | 94.61 | 94.94 | 94.94 | 0.23% | 12,557 |
| Jan 12, 2026 | 93.58 | 94.72 | 93.38 | 94.72 | 94.72 | 1.35% | 15,389 |
| Jan 9, 2026 | 92.89 | 93.96 | 92.59 | 93.46 | 93.46 | 1.51% | 43,172 |
| Jan 8, 2026 | 92.33 | 93.14 | 91.74 | 92.07 | 92.07 | 1.39% | 42,706 |
| Jan 7, 2026 | 91.73 | 92.00 | 90.81 | 90.81 | 90.81 | -0.51% | 11,617 |
| Jan 6, 2026 | 89.62 | 91.28 | 89.43 | 91.28 | 91.28 | 1.86% | 9,448 |
| Jan 5, 2026 | 87.42 | 89.85 | 87.42 | 89.61 | 89.61 | 3.45% | 35,162 |
| Jan 2, 2026 | 86.32 | 86.74 | 85.50 | 86.62 | 86.62 | 1.51% | 8,481 |
| Dec 31, 2025 | 86.16 | 86.16 | 85.31 | 85.33 | 85.33 | -0.92% | 4,053 |
| Dec 30, 2025 | 86.26 | 86.64 | 86.12 | 86.12 | 86.12 | -0.06% | 11,540 |
| Dec 29, 2025 | 86.14 | 86.36 | 85.99 | 86.17 | 86.17 | -0.37% | 6,955 |
| Dec 26, 2025 | 86.59 | 86.71 | 86.30 | 86.49 | 86.49 | -0.92% | 8,663 |
| Dec 24, 2025 | 87.59 | 87.59 | 86.98 | 87.29 | 87.29 | -0.27% | 2,155 |
| Dec 23, 2025 | 87.12 | 87.65 | 87.12 | 87.53 | 87.53 | -0.07% | 3,715 |
| Dec 22, 2025 | 86.60 | 88.03 | 86.60 | 87.59 | 87.59 | 2.25% | 9,842 |
| Dec 19, 2025 | 83.93 | 85.73 | 83.93 | 85.66 | 85.62 | 2.51% | 6,130 |
| Dec 18, 2025 | 83.61 | 84.29 | 83.39 | 83.56 | 83.53 | 1.51% | 4,861 |
| Dec 17, 2025 | 84.43 | 84.57 | 82.29 | 82.32 | 82.28 | -2.29% | 7,008 |
| Dec 16, 2025 | 84.44 | 84.97 | 83.85 | 84.25 | 84.21 | -0.75% | 7,458 |
| Dec 15, 2025 | 85.44 | 85.52 | 84.78 | 84.88 | 84.84 | -1.46% | 3,308 |
| Dec 12, 2025 | 87.50 | 87.51 | 86.05 | 86.14 | 86.10 | -2.45% | 3,467 |
| Dec 11, 2025 | 87.10 | 88.30 | 87.10 | 88.30 | 88.26 | 1.85% | 8,235 |
| Dec 10, 2025 | 85.46 | 87.30 | 85.36 | 86.69 | 86.65 | 1.09% | 4,589 |
| Dec 9, 2025 | 85.65 | 86.29 | 85.65 | 85.76 | 85.72 | 0.50% | 5,595 |
| Dec 8, 2025 | 85.18 | 85.36 | 84.56 | 85.33 | 85.29 | 0.94% | 3,394 |
| Dec 5, 2025 | 85.45 | 85.46 | 84.11 | 84.54 | 84.50 | -0.92% | 35,219 |
| Dec 4, 2025 | 84.03 | 85.53 | 84.03 | 85.32 | 85.28 | 2.07% | 2,817 |
| Dec 3, 2025 | 82.04 | 83.59 | 82.04 | 83.59 | 83.55 | 1.76% | 1,819 |
| Dec 2, 2025 | 82.15 | 82.68 | 82.01 | 82.15 | 82.11 | 0.87% | 4,980 |
| Dec 1, 2025 | 82.36 | 82.36 | 81.44 | 81.44 | 81.40 | -2.17% | 3,036 |
| Nov 28, 2025 | 83.15 | 83.27 | 83.15 | 83.24 | 83.21 | 0.83% | 741 |
| Nov 26, 2025 | 82.89 | 83.14 | 82.28 | 82.56 | 82.52 | 0.06% | 12,922 |
| Nov 25, 2025 | 81.50 | 82.60 | 81.21 | 82.51 | 82.47 | 1.59% | 4,962 |
| Nov 24, 2025 | 80.19 | 81.31 | 80.19 | 81.22 | 81.18 | 2.20% | 3,722 |
| Nov 21, 2025 | 78.83 | 80.17 | 77.72 | 79.47 | 79.43 | 1.02% | 6,155 |
| Nov 20, 2025 | 83.20 | 83.20 | 78.67 | 78.67 | 78.63 | -3.21% | 6,738 |
| Nov 19, 2025 | 81.23 | 81.74 | 81.10 | 81.27 | 81.24 | -0.22% | 8,033 |
| Nov 18, 2025 | 80.64 | 81.82 | 80.54 | 81.45 | 81.41 | 0.17% | 7,696 |
| Nov 17, 2025 | 82.79 | 82.83 | 80.97 | 81.31 | 81.27 | -1.99% | 7,339 |
| Nov 14, 2025 | 81.65 | 83.62 | 81.27 | 82.96 | 82.92 | 0.02% | 7,407 |
| Nov 13, 2025 | 82.94 | 83.14 | 82.41 | 82.94 | 82.90 | -3.67% | 12,174 |
| Nov 12, 2025 | 86.68 | 86.68 | 86.10 | 86.10 | 86.06 | -0.85% | 6,074 |
| Nov 11, 2025 | 87.20 | 87.29 | 86.75 | 86.84 | 86.80 | -0.40% | 3,226 |
| Nov 10, 2025 | 88.16 | 88.30 | 86.90 | 87.19 | 87.15 | 1.47% | 14,720 |
| Nov 7, 2025 | 84.25 | 85.92 | 83.29 | 85.92 | 85.88 | 0.68% | 8,085 |
| Nov 6, 2025 | 87.00 | 87.00 | 84.86 | 85.34 | 85.30 | -1.48% | 11,737 |
| Nov 5, 2025 | 86.31 | 86.85 | 86.31 | 86.62 | 86.58 | 0.53% | 3,255 |
| Nov 4, 2025 | 87.17 | 87.56 | 86.16 | 86.16 | 86.12 | -2.41% | 18,763 |
| Nov 3, 2025 | 88.67 | 88.67 | 87.18 | 88.29 | 88.25 | -0.41% | 17,378 |
| Oct 31, 2025 | 87.39 | 88.75 | 87.39 | 88.66 | 88.62 | 1.48% | 3,823 |
| Oct 30, 2025 | 87.83 | 88.39 | 87.31 | 87.36 | 87.32 | -0.83% | 9,128 |
| Oct 29, 2025 | 89.18 | 89.18 | 87.96 | 88.09 | 88.05 | -1.45% | 6,503 |
| Oct 28, 2025 | 89.89 | 90.10 | 89.36 | 89.38 | 89.34 | -0.43% | 5,015 |
| Oct 27, 2025 | 90.81 | 90.81 | 89.64 | 89.77 | 89.73 | 0.04% | 13,176 |
| Oct 24, 2025 | 90.09 | 90.09 | 89.37 | 89.74 | 89.69 | 1.24% | 9,319 |
| Oct 23, 2025 | 87.07 | 88.80 | 86.63 | 88.63 | 88.59 | 2.19% | 5,657 |
| Oct 22, 2025 | 88.56 | 88.56 | 85.80 | 86.73 | 86.69 | -2.43% | 10,022 |
| Oct 21, 2025 | 88.56 | 89.14 | 88.27 | 88.89 | 88.85 | 0.50% | 7,694 |
| Oct 20, 2025 | 87.83 | 88.70 | 87.83 | 88.45 | 88.41 | 2.47% | 4,796 |
| Oct 17, 2025 | 86.46 | 86.93 | 86.00 | 86.32 | 86.28 | -1.08% | 8,262 |
| Oct 16, 2025 | 89.61 | 89.89 | 87.13 | 87.26 | 87.22 | -1.84% | 10,597 |
| Oct 15, 2025 | 90.50 | 90.66 | 88.00 | 88.90 | 88.86 | -0.39% | 7,728 |
| Oct 14, 2025 | 87.62 | 89.95 | 87.62 | 89.25 | 89.21 | 0.15% | 8,035 |
| Oct 13, 2025 | 88.84 | 89.33 | 88.58 | 89.11 | 89.07 | 2.60% | 5,894 |