SPDR Galaxy Transformative Tech Accelerators ETF (TEKX)

NASDAQ: TEKX · Real-Time Price · USD

42.82

-0.49 (-1.14%)

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

42.82

0.00 (0.00%)

After-hours: Dec 5, 2025, 4:15 PM EST

TEKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.82	42.82	42.82	42.82	42.82	-1.14%	56
Dec 4, 2025	43.40	43.45	43.31	43.31	43.31	1.64%	648
Dec 3, 2025	42.40	42.61	42.40	42.61	42.61	2.04%	245
Dec 2, 2025	42.94	43.00	41.76	41.76	41.76	-1.81%	852
Dec 1, 2025	42.54	42.54	42.54	42.54	42.53	-2.45%	414
Nov 28, 2025	43.60	43.60	43.60	43.60	43.60	3.41%	189
Nov 26, 2025	41.92	42.46	41.92	42.17	42.17	3.05%	1,512
Nov 25, 2025	40.03	40.92	40.03	40.92	40.92	0.78%	653
Nov 24, 2025	39.09	40.60	39.09	40.60	40.60	5.41%	666
Nov 21, 2025	38.52	38.52	38.52	38.52	38.52	-0.09%	104
Nov 20, 2025	41.07	41.13	38.55	38.55	38.55	-3.16%	694
Nov 19, 2025	40.44	40.44	39.54	39.81	39.81	-0.14%	577
Nov 18, 2025	40.01	40.01	39.87	39.87	39.87	0.13%	430
Nov 17, 2025	40.02	40.02	39.61	39.82	39.82	-1.22%	645
Nov 14, 2025	41.02	41.11	40.31	40.31	40.31	0.09%	779
Nov 13, 2025	40.27	40.27	40.27	40.27	40.27	-4.91%	150
Nov 12, 2025	42.35	42.35	42.35	42.35	42.35	-0.92%	114
Nov 11, 2025	42.58	42.77	42.58	42.75	42.75	-2.40%	1,481
Nov 10, 2025	43.80	43.80	43.80	43.80	43.80	1.10%	165
Nov 7, 2025	43.32	43.32	43.32	43.32	43.32	0.17%	232
Nov 6, 2025	43.25	43.25	43.25	43.25	43.25	-2.56%	394
Nov 5, 2025	44.27	44.49	44.10	44.38	44.38	1.73%	1,356
Nov 4, 2025	43.95	43.95	43.63	43.63	43.63	-3.30%	499
Nov 3, 2025	45.12	45.12	45.12	45.12	45.12	1.37%	59
Oct 31, 2025	44.84	44.84	44.51	44.51	44.51	0.65%	362
Oct 30, 2025	44.22	44.22	44.22	44.22	44.22	-1.54%	107
Oct 29, 2025	44.91	44.91	44.91	44.91	44.91	1.13%	88
Oct 28, 2025	44.41	44.41	44.41	44.41	44.41	-1.00%	160
Oct 27, 2025	44.68	44.86	44.68	44.86	44.86	1.67%	306
Oct 24, 2025	44.02	44.17	43.99	44.12	44.12	2.70%	361
Oct 23, 2025	42.96	42.96	42.96	42.96	42.96	2.87%	136
Oct 22, 2025	42.00	42.00	41.16	41.77	41.77	-3.78%	3,794
Oct 21, 2025	43.41	43.41	43.41	43.41	43.41	-1.07%	247
Oct 20, 2025	43.84	43.88	43.84	43.88	43.88	1.41%	830
Oct 17, 2025	42.67	43.27	42.67	43.27	43.27	-0.77%	787
Oct 16, 2025	43.60	43.60	43.60	43.60	43.60	-3.73%	137
Oct 15, 2025	45.29	45.29	45.29	45.29	45.29	2.52%	133
Oct 14, 2025	44.64	44.72	44.18	44.18	44.18	0.18%	843
Oct 13, 2025	43.94	44.10	43.77	44.10	44.10	4.52%	447
Oct 10, 2025	42.66	42.66	42.19	42.19	42.19	-2.39%	330
Oct 9, 2025	43.23	43.23	43.23	43.23	43.23	0.47%	203
Oct 8, 2025	43.03	43.03	43.03	43.03	43.03	2.91%	182
Oct 7, 2025	41.81	41.81	41.81	41.81	41.81	-1.79%	126
Oct 6, 2025	42.57	42.57	42.57	42.57	42.57	2.57%	269
Oct 3, 2025	41.78	41.78	41.51	41.51	41.51	0.11%	321
Oct 2, 2025	41.46	41.46	41.46	41.46	41.46	1.24%	32
Oct 1, 2025	40.96	40.96	40.96	40.96	40.96	1.28%	42
Sep 30, 2025	40.44	40.44	40.44	40.44	40.44	0.77%	177
Sep 29, 2025	39.93	40.14	39.79	40.13	40.13	2.28%	1,097
Sep 26, 2025	39.09	39.24	38.62	39.24	39.24	0.16%	437
Sep 25, 2025	39.30	39.30	38.96	39.18	39.18	-2.17%	972
Sep 24, 2025	40.05	40.05	40.05	40.05	40.04	0.24%	113
Sep 23, 2025	40.85	40.85	39.95	39.95	39.95	-1.79%	367
Sep 22, 2025	40.54	40.68	40.54	40.68	40.68	1.73%	243
Sep 19, 2025	40.03	40.03	39.98	39.98	39.98	-0.13%	133
Sep 18, 2025	40.05	40.05	40.04	40.04	40.04	1.72%	357
Sep 17, 2025	39.19	39.36	39.19	39.36	39.36	0.81%	327
Sep 16, 2025	38.44	39.06	38.44	39.04	39.04	1.55%	938
Sep 15, 2025	38.44	38.45	38.42	38.45	38.45	2.56%	1,556
Sep 12, 2025	37.49	37.49	37.49	37.49	37.49	1.43%	110
Sep 11, 2025	36.96	36.96	36.96	36.96	36.96	0.63%	71
Sep 10, 2025	36.57	36.73	36.57	36.73	36.72	4.40%	234
Sep 9, 2025	35.18	35.18	35.18	35.18	35.18	4.29%	10
Sep 8, 2025	33.73	33.73	33.73	33.73	33.73	0.61%	180
Sep 5, 2025	33.91	33.91	33.52	33.52	33.52	0.15%	377
Sep 4, 2025	33.47	33.47	33.47	33.47	33.47	-0.61%	60
Sep 3, 2025	33.68	33.68	33.68	33.68	33.68	-0.66%	234
Sep 2, 2025	33.77	33.90	33.77	33.90	33.90	0.42%	239
Aug 29, 2025	33.76	33.76	33.76	33.76	33.76	-0.31%	24
Aug 28, 2025	33.87	33.87	33.87	33.87	33.87	0.90%	345
Aug 27, 2025	33.56	33.56	33.56	33.56	33.56	0.14%	127
Aug 26, 2025	32.71	33.52	32.71	33.52	33.52	2.23%	105
Aug 25, 2025	32.99	32.99	32.79	32.79	32.79	-0.12%	341
Aug 22, 2025	32.83	32.83	32.83	32.83	32.83	2.49%	178
Aug 21, 2025	31.92	32.03	31.92	32.03	32.03	-1.08%	833
Aug 20, 2025	32.38	32.38	32.38	32.38	32.38	-0.01%	17
Aug 19, 2025	32.38	32.38	32.38	32.38	32.38	-2.15%	16
Aug 18, 2025	33.03	33.09	33.03	33.09	33.09	2.43%	410
Aug 15, 2025	32.60	32.60	32.30	32.30	32.30	-0.86%	371
Aug 14, 2025	32.24	32.58	32.24	32.58	32.58	0.22%	188
Aug 13, 2025	32.38	32.51	32.32	32.51	32.51	-1.51%	439
Aug 12, 2025	32.69	33.01	32.69	33.01	33.01	2.00%	344
Aug 11, 2025	32.73	32.83	32.37	32.37	32.37	0.01%	945
Aug 8, 2025	32.36	32.36	32.36	32.36	32.36	-0.18%	200
Aug 7, 2025	32.73	32.73	32.42	32.42	32.42	0.35%	172
Aug 6, 2025	32.00	32.31	32.00	32.31	32.31	0.63%	415
Aug 5, 2025	32.11	32.11	32.11	32.11	32.11	-0.81%	53
Aug 4, 2025	31.81	32.37	31.81	32.37	32.37	3.40%	329
Aug 1, 2025	31.30	31.30	31.30	31.30	31.30	-4.49%	68
Jul 31, 2025	32.77	32.77	32.77	32.77	32.77	0.75%	118
Jul 30, 2025	32.89	32.89	32.53	32.53	32.53	-0.03%	159
Jul 29, 2025	32.46	32.67	32.45	32.54	32.53	-2.03%	3,143
Jul 28, 2025	33.67	33.67	33.21	33.21	33.21	-0.84%	198
Jul 25, 2025	33.30	33.49	33.30	33.49	33.49	-0.15%	232
Jul 24, 2025	33.54	33.54	33.54	33.54	33.54	-0.18%	172
Jul 23, 2025	33.24	33.60	33.24	33.60	33.60	0.83%	3,899
Jul 22, 2025	33.33	33.33	33.33	33.33	33.33	1.85%	60
Jul 21, 2025	33.04	34.08	32.72	32.72	32.72	0.25%	3,885
Jul 18, 2025	32.84	32.84	32.64	32.64	32.64	-0.15%	217
Jul 17, 2025	32.69	32.69	32.54	32.69	32.69	1.70%	7,181