SPDR Galaxy Transformative Tech Accelerators ETF (TEKX)

NASDAQ: TEKX · Real-Time Price · USD

44.26

-1.15 (-2.54%)

At close: Mar 5, 2026, 4:00 PM EST

44.26

0.00 (0.00%)

After-hours: Mar 5, 2026, 4:15 PM EST

TEKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.76	44.76	44.76	44.49	-	-2.04%	491
Mar 4, 2026	45.01	45.68	45.01	45.42	45.42	4.50%	2,556
Mar 3, 2026	44.00	44.15	42.97	43.46	43.46	-4.58%	7,163
Mar 2, 2026	45.72	45.86	45.55	45.55	45.55	0.38%	603
Feb 27, 2026	45.76	45.78	44.74	45.38	45.38	-2.43%	3,091
Feb 26, 2026	46.36	46.50	46.34	46.50	46.50	-0.58%	1,111
Feb 25, 2026	46.48	47.06	46.48	46.77	46.77	1.73%	3,455
Feb 24, 2026	43.87	46.01	43.81	45.98	45.98	3.88%	2,246
Feb 23, 2026	44.49	44.49	44.26	44.26	44.26	-1.35%	947
Feb 20, 2026	45.15	45.78	44.87	44.87	44.87	-1.11%	2,631
Feb 19, 2026	44.08	45.37	44.07	45.37	45.37	1.23%	1,387
Feb 18, 2026	44.69	45.55	44.69	44.82	44.82	0.89%	3,867
Feb 17, 2026	44.55	44.55	44.08	44.43	44.42	-1.42%	1,259
Feb 13, 2026	44.56	45.79	44.56	45.07	45.07	1.77%	4,426
Feb 12, 2026	45.66	45.66	44.03	44.29	44.29	-1.87%	2,089
Feb 11, 2026	44.43	45.13	44.43	45.13	45.13	1.13%	3,344
Feb 10, 2026	44.77	45.58	44.63	44.63	44.63	-0.33%	2,393
Feb 9, 2026	44.72	44.89	44.68	44.77	44.77	3.50%	1,622
Feb 6, 2026	41.20	43.26	41.20	43.26	43.26	8.28%	676
Feb 5, 2026	41.68	42.21	39.95	39.95	39.95	-5.50%	3,834
Feb 4, 2026	42.33	42.55	41.39	42.28	42.28	-5.38%	2,758
Feb 3, 2026	44.74	45.06	44.31	44.68	44.68	0.94%	1,961
Feb 2, 2026	44.27	44.27	44.27	44.27	44.26	-0.02%	244
Jan 30, 2026	45.70	45.70	44.28	44.28	44.28	-3.49%	1,877
Jan 29, 2026	44.68	45.99	44.68	45.88	45.88	-1.49%	695
Jan 28, 2026	46.72	46.72	46.33	46.57	46.57	0.25%	5,033
Jan 27, 2026	45.03	46.46	45.03	46.46	46.45	3.31%	3,448
Jan 26, 2026	45.56	45.60	44.89	44.97	44.97	-1.55%	4,777
Jan 23, 2026	45.35	46.34	45.35	45.68	45.68	1.11%	2,987
Jan 22, 2026	46.08	46.08	45.12	45.17	45.17	-0.06%	2,426
Jan 21, 2026	45.83	46.11	44.71	45.20	45.20	-0.17%	3,282
Jan 20, 2026	46.68	46.68	45.09	45.27	45.27	-3.01%	9,236
Jan 16, 2026	45.58	46.69	45.58	46.68	46.68	3.82%	11,765
Jan 15, 2026	44.96	44.96	44.96	44.96	44.96	0.29%	127
Jan 14, 2026	44.89	44.89	44.83	44.83	44.83	-0.26%	341
Jan 13, 2026	44.73	44.95	44.64	44.95	44.95	1.39%	1,506
Jan 12, 2026	44.08	44.33	44.08	44.33	44.33	2.82%	2,285
Jan 9, 2026	43.28	43.28	43.12	43.12	43.12	1.73%	608
Jan 8, 2026	42.43	42.43	41.92	42.38	42.38	-0.49%	3,167
Jan 7, 2026	42.90	43.09	42.59	42.59	42.59	-1.66%	4,684
Jan 6, 2026	43.01	43.40	42.88	43.31	43.31	1.07%	1,234
Jan 5, 2026	42.69	43.00	42.69	42.85	42.85	3.27%	1,636
Jan 2, 2026	40.00	41.49	40.00	41.49	41.49	5.64%	815
Dec 31, 2025	39.80	39.80	39.28	39.28	39.28	-0.66%	619
Dec 30, 2025	40.06	40.07	39.54	39.54	39.54	-1.42%	2,077
Dec 29, 2025	40.33	40.33	40.11	40.11	40.11	-1.31%	452
Dec 26, 2025	41.13	41.13	40.64	40.64	40.50	-1.54%	501
Dec 24, 2025	41.26	41.34	41.26	41.28	41.13	0.56%	484
Dec 23, 2025	41.05	41.05	41.05	41.05	40.90	-0.81%	137
Dec 22, 2025	41.63	41.63	41.38	41.38	41.24	1.30%	417
Dec 19, 2025	40.40	40.97	40.40	40.85	40.71	4.00%	983
Dec 18, 2025	39.28	39.28	39.28	39.28	39.14	2.51%	201
Dec 17, 2025	40.18	40.18	38.32	38.32	38.18	-3.67%	611
Dec 16, 2025	39.14	39.78	39.06	39.78	39.64	-0.76%	429
Dec 15, 2025	40.34	40.37	40.08	40.08	39.94	-3.98%	465
Dec 12, 2025	41.95	42.35	41.74	41.74	41.60	-4.29%	3,302
Dec 11, 2025	42.86	43.61	42.76	43.61	43.46	0.61%	968
Dec 10, 2025	43.35	43.35	43.35	43.35	43.20	0.08%	21
Dec 9, 2025	43.19	43.44	43.19	43.32	43.17	0.82%	975
Dec 8, 2025	42.93	42.97	42.68	42.97	42.82	0.34%	279
Dec 5, 2025	42.82	42.82	42.82	42.82	42.67	-1.14%	56
Dec 4, 2025	43.40	43.45	43.31	43.31	43.16	1.64%	648
Dec 3, 2025	42.40	42.61	42.40	42.61	42.47	2.04%	245
Dec 2, 2025	42.94	43.00	41.76	41.76	41.62	-1.81%	852
Dec 1, 2025	42.54	42.54	42.54	42.54	42.39	-2.45%	414
Nov 28, 2025	43.60	43.60	43.60	43.60	43.45	3.41%	189
Nov 26, 2025	41.92	42.46	41.92	42.17	42.02	3.05%	1,512
Nov 25, 2025	40.03	40.92	40.03	40.92	40.78	0.78%	653
Nov 24, 2025	39.09	40.60	39.09	40.60	40.46	5.41%	666
Nov 21, 2025	38.52	38.52	38.52	38.52	38.38	-0.09%	104
Nov 20, 2025	41.07	41.13	38.55	38.55	38.42	-3.16%	694
Nov 19, 2025	40.44	40.44	39.54	39.81	39.67	-0.14%	577
Nov 18, 2025	40.01	40.01	39.87	39.87	39.73	0.13%	430
Nov 17, 2025	40.02	40.02	39.61	39.82	39.68	-1.22%	645
Nov 14, 2025	41.02	41.11	40.31	40.31	40.17	0.09%	779
Nov 13, 2025	40.27	40.27	40.27	40.27	40.13	-4.91%	150
Nov 12, 2025	42.35	42.35	42.35	42.35	42.20	-0.92%	114
Nov 11, 2025	42.58	42.77	42.58	42.75	42.60	-2.40%	1,481
Nov 10, 2025	43.80	43.80	43.80	43.80	43.65	1.10%	165
Nov 7, 2025	43.32	43.32	43.32	43.32	43.17	0.17%	232
Nov 6, 2025	43.25	43.25	43.25	43.25	43.10	-2.56%	394
Nov 5, 2025	44.27	44.49	44.10	44.38	44.23	1.73%	1,356
Nov 4, 2025	43.95	43.95	43.63	43.63	43.48	-3.30%	499
Nov 3, 2025	45.12	45.12	45.12	45.12	44.96	1.37%	59
Oct 31, 2025	44.84	44.84	44.51	44.51	44.35	0.65%	362
Oct 30, 2025	44.22	44.22	44.22	44.22	44.07	-1.54%	107
Oct 29, 2025	44.91	44.91	44.91	44.91	44.76	1.13%	88
Oct 28, 2025	44.41	44.41	44.41	44.41	44.26	-1.00%	160
Oct 27, 2025	44.68	44.86	44.68	44.86	44.71	1.67%	306
Oct 24, 2025	44.02	44.17	43.99	44.12	43.97	2.70%	361
Oct 23, 2025	42.96	42.96	42.96	42.96	42.81	2.87%	136
Oct 22, 2025	42.00	42.00	41.16	41.77	41.62	-3.78%	3,794
Oct 21, 2025	43.41	43.41	43.41	43.41	43.25	-1.07%	247
Oct 20, 2025	43.84	43.88	43.84	43.88	43.72	1.41%	830
Oct 17, 2025	42.67	43.27	42.67	43.27	43.11	-0.77%	787
Oct 16, 2025	43.60	43.60	43.60	43.60	43.45	-3.73%	137
Oct 15, 2025	45.29	45.29	45.29	45.29	45.13	2.52%	133
Oct 14, 2025	44.64	44.72	44.18	44.18	44.02	0.18%	843
Oct 13, 2025	43.94	44.10	43.77	44.10	43.95	4.52%	447
Oct 10, 2025	42.66	42.66	42.19	42.19	42.05	-2.39%	330