State Street Income Allocation ETF (INKM)

NYSEARCA: INKM · Real-Time Price · USD

33.41

-0.07 (-0.22%)

At close: Dec 5, 2025, 4:00 PM EST

33.41

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.48	33.50	33.45	33.49	33.49	-0.04%	9,355
Dec 3, 2025	33.48	33.50	33.48	33.50	33.50	0.34%	1,714
Dec 2, 2025	33.38	33.39	33.37	33.39	33.38	-0.05%	625
Dec 1, 2025	33.47	33.48	33.40	33.40	33.40	-0.52%	714
Nov 28, 2025	33.57	33.58	33.57	33.58	33.57	0.17%	293
Nov 26, 2025	33.40	33.54	33.40	33.52	33.52	0.46%	1,294
Nov 25, 2025	33.25	33.37	33.25	33.37	33.37	0.61%	3,742
Nov 24, 2025	33.06	33.16	33.05	33.16	33.16	0.48%	5,559
Nov 21, 2025	32.86	33.06	32.86	33.01	33.01	0.72%	1,974
Nov 20, 2025	33.08	33.10	32.77	32.77	32.77	0.18%	59,778
Nov 19, 2025	33.09	33.09	32.71	32.71	32.71	-0.94%	62,546
Nov 18, 2025	33.07	33.07	33.02	33.02	33.02	0.02%	473
Nov 17, 2025	33.16	33.17	33.02	33.02	33.02	-0.46%	1,012
Nov 14, 2025	33.11	33.22	33.11	33.17	33.17	-0.06%	3,685
Nov 13, 2025	33.37	33.37	33.17	33.19	33.19	-0.62%	3,093
Nov 12, 2025	33.39	33.45	33.39	33.39	33.39	0.07%	7,778
Nov 11, 2025	33.33	33.44	33.33	33.37	33.37	0.38%	4,519
Nov 10, 2025	33.17	33.25	33.13	33.25	33.25	0.43%	4,475
Nov 7, 2025	32.94	33.10	32.94	33.10	33.10	0.32%	1,106
Nov 6, 2025	33.06	33.06	32.98	33.00	33.00	-0.01%	3,015
Nov 5, 2025	32.99	33.07	32.99	33.00	33.00	0.18%	2,801
Nov 4, 2025	33.03	33.03	32.94	32.94	32.94	-0.27%	1,835
Nov 3, 2025	33.06	33.06	33.03	33.03	33.03	-0.24%	1,273
Oct 31, 2025	33.07	33.11	33.07	33.11	33.11	-0.11%	579
Oct 30, 2025	33.26	33.26	33.15	33.15	33.15	-0.28%	1,350
Oct 29, 2025	33.41	33.43	33.23	33.24	33.24	-0.72%	4,602
Oct 28, 2025	33.49	33.57	33.48	33.48	33.48	-0.16%	5,068
Oct 27, 2025	33.49	33.55	33.49	33.53	33.53	0.32%	19,225
Oct 24, 2025	33.43	33.46	33.40	33.42	33.42	0.27%	3,985
Oct 23, 2025	33.34	33.35	33.28	33.33	33.33	0.06%	7,322
Oct 22, 2025	33.34	33.34	33.24	33.31	33.31	-0.11%	4,667
Oct 21, 2025	33.30	33.37	33.30	33.35	33.35	0.08%	3,891
Oct 20, 2025	33.28	33.36	33.27	33.32	33.32	0.42%	7,057
Oct 17, 2025	33.04	33.18	33.04	33.18	33.18	0.29%	1,558
Oct 16, 2025	33.22	33.22	33.04	33.09	33.09	-0.27%	1,766
Oct 15, 2025	33.19	33.28	33.11	33.18	33.17	0.25%	7,448
Oct 14, 2025	32.98	33.11	32.98	33.09	33.09	0.34%	584
Oct 13, 2025	33.00	33.00	32.92	32.98	32.98	0.55%	4,648
Oct 10, 2025	33.42	33.42	32.80	32.80	32.80	-0.73%	2,898
Oct 9, 2025	33.11	33.14	33.04	33.04	33.04	-0.33%	3,799
Oct 8, 2025	33.19	33.20	33.15	33.15	33.15	-0.06%	3,678
Oct 7, 2025	33.20	33.21	33.17	33.17	33.17	-0.18%	2,745
Oct 6, 2025	33.30	33.30	33.23	33.23	33.23	-0.11%	1,625
Oct 3, 2025	33.28	33.34	33.27	33.27	33.27	0.19%	152,934
Oct 2, 2025	33.17	33.21	33.15	33.21	33.21	-0.12%	2,717
Oct 1, 2025	33.20	33.24	33.16	33.24	33.24	0.37%	3,187
Sep 30, 2025	33.02	33.12	33.00	33.12	33.12	0.28%	5,366
Sep 29, 2025	33.14	33.14	33.01	33.03	33.03	0.02%	46,987
Sep 26, 2025	33.00	33.03	32.97	33.02	33.02	0.36%	7,373
Sep 25, 2025	32.93	32.97	32.85	32.91	32.91	-0.38%	30,346
Sep 24, 2025	33.06	33.06	33.01	33.03	33.03	-1.36%	8,060
Sep 23, 2025	33.50	33.51	33.46	33.49	33.09	0.12%	7,959
Sep 22, 2025	33.39	33.45	33.36	33.45	33.05	0.17%	6,279
Sep 19, 2025	33.39	33.43	33.38	33.39	33.00	-0.18%	9,105
Sep 18, 2025	33.38	33.47	33.38	33.45	33.06	0.03%	22,043
Sep 17, 2025	33.52	33.60	33.44	33.44	33.05	-	2,992
Sep 16, 2025	33.52	33.52	33.44	33.44	33.05	-0.14%	1,805
Sep 15, 2025	33.58	33.58	33.47	33.49	33.09	-0.04%	1,209
Sep 12, 2025	33.52	33.52	33.48	33.50	33.11	-0.12%	2,205
Sep 11, 2025	33.49	33.54	33.49	33.54	33.14	0.66%	2,014
Sep 10, 2025	33.37	33.38	33.31	33.32	32.93	0.17%	6,776
Sep 9, 2025	33.25	33.32	33.23	33.27	32.87	0.02%	15,427
Sep 8, 2025	33.28	33.28	33.20	33.26	32.87	-0.07%	6,078
Sep 5, 2025	33.32	33.32	33.19	33.28	32.89	0.38%	4,872
Sep 4, 2025	33.08	33.16	33.07	33.16	32.76	0.30%	7,998
Sep 3, 2025	33.06	33.06	33.00	33.06	32.67	0.15%	4,788
Sep 2, 2025	33.06	33.06	32.92	33.01	32.62	-0.48%	11,839
Aug 29, 2025	33.15	33.21	33.15	33.17	32.78	-0.14%	4,623
Aug 28, 2025	33.13	33.21	33.13	33.21	32.82	0.19%	6,937
Aug 27, 2025	33.06	33.15	33.06	33.15	32.76	0.14%	4,365
Aug 26, 2025	33.17	33.17	33.03	33.11	32.71	-0.06%	4,163
Aug 25, 2025	33.18	33.18	33.10	33.13	32.73	-0.38%	7,003
Aug 22, 2025	33.23	33.29	33.20	33.25	32.86	1.05%	187,780
Aug 21, 2025	32.85	32.93	32.85	32.90	32.52	-0.26%	13,655
Aug 20, 2025	32.92	33.00	32.92	32.99	32.60	0.18%	6,622
Aug 19, 2025	32.97	32.99	32.90	32.93	32.54	0.19%	7,943
Aug 18, 2025	32.87	32.88	32.84	32.87	32.48	-0.11%	1,975
Aug 15, 2025	32.90	32.92	32.85	32.90	32.51	-0.07%	5,226
Aug 14, 2025	32.98	32.98	32.87	32.93	32.54	-0.28%	2,001
Aug 13, 2025	32.94	33.02	32.94	33.02	32.63	0.65%	326
Aug 12, 2025	32.66	32.80	32.66	32.80	32.42	0.58%	2,350
Aug 11, 2025	32.68	32.68	32.61	32.61	32.23	-0.12%	1,306
Aug 8, 2025	32.63	32.67	32.63	32.65	32.27	0.06%	928
Aug 7, 2025	32.62	32.64	32.62	32.63	32.25	0.10%	1,615
Aug 6, 2025	32.65	32.65	32.59	32.60	32.21	-	420
Aug 5, 2025	32.60	32.64	32.59	32.60	32.22	-0.04%	1,419
Aug 4, 2025	32.58	32.62	32.58	32.61	32.23	0.78%	866
Aug 1, 2025	32.32	32.36	32.32	32.36	31.98	-0.05%	3,062
Jul 31, 2025	32.50	32.53	32.37	32.38	31.99	-0.25%	1,464
Jul 30, 2025	32.60	32.63	32.44	32.46	32.07	-0.52%	1,791
Jul 29, 2025	32.51	32.63	32.49	32.63	32.24	0.42%	5,253
Jul 28, 2025	32.54	32.54	32.49	32.49	32.10	-0.31%	930
Jul 25, 2025	32.49	32.59	32.49	32.59	32.21	0.06%	2,357
Jul 24, 2025	32.58	32.62	32.57	32.57	32.19	-0.03%	2,429
Jul 23, 2025	32.59	32.59	32.56	32.58	32.20	0.06%	2,025
Jul 22, 2025	32.47	32.56	32.47	32.56	32.18	0.50%	4,868
Jul 21, 2025	32.48	32.50	32.38	32.40	32.02	0.16%	2,774
Jul 18, 2025	32.39	32.39	32.32	32.35	31.97	0.16%	2,743
Jul 17, 2025	32.32	32.32	32.29	32.30	31.91	0.23%	1,323
Jul 16, 2025	32.18	32.22	32.04	32.22	31.84	0.16%	1,288