State Street Galaxy Transformative Tech Accelerators ETF (TEKX)

NASDAQ: TEKX · Real-Time Price · USD

50.03

-2.09 (-4.01%)

At close: Apr 28, 2026, 4:00 PM EDT

50.03

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

TEKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.10	50.13	50.00	50.13	50.13	-3.82%	7,148
Apr 27, 2026	52.35	52.35	51.91	52.12	52.12	-0.57%	815
Apr 24, 2026	52.53	53.02	52.42	52.42	52.42	1.34%	3,535
Apr 23, 2026	52.28	53.01	51.66	51.73	51.73	-0.96%	2,925
Apr 22, 2026	52.02	52.23	52.02	52.23	52.23	4.40%	333
Apr 21, 2026	50.55	50.55	50.02	50.02	50.02	-2.26%	519
Apr 20, 2026	50.89	51.21	50.89	51.18	51.18	0.32%	726
Apr 17, 2026	50.24	51.02	49.90	51.02	51.02	4.03%	8,704
Apr 16, 2026	49.66	49.66	48.73	49.04	49.04	-1.06%	4,390
Apr 15, 2026	49.63	49.63	48.89	49.57	49.57	-0.39%	8,160
Apr 14, 2026	48.69	49.91	48.69	49.76	49.76	4.03%	4,951
Apr 13, 2026	45.86	47.83	45.79	47.83	47.83	3.71%	8,258
Apr 10, 2026	46.12	46.45	46.12	46.12	46.12	0.30%	1,444
Apr 9, 2026	45.29	45.98	45.29	45.98	45.98	1.17%	1,872
Apr 8, 2026	45.06	45.45	45.01	45.45	45.45	6.88%	1,275
Apr 7, 2026	42.08	42.52	41.83	42.52	42.52	1.47%	1,609
Apr 6, 2026	41.32	42.07	41.32	41.90	41.90	1.42%	1,509
Apr 2, 2026	39.64	41.32	39.54	41.32	41.32	0.56%	500
Apr 1, 2026	41.09	41.09	41.09	41.09	41.09	2.15%	82
Mar 31, 2026	40.22	40.22	40.22	40.22	40.22	4.77%	139
Mar 30, 2026	38.39	38.39	38.39	38.39	38.39	-4.30%	293
Mar 27, 2026	40.11	40.11	40.11	40.11	40.11	-3.45%	171
Mar 26, 2026	41.55	41.55	41.55	41.55	41.54	-5.34%	236
Mar 25, 2026	44.41	44.41	43.77	43.89	43.89	1.98%	1,407
Mar 24, 2026	42.89	43.06	42.89	43.04	43.04	-0.70%	413
Mar 23, 2026	42.58	43.42	42.58	43.34	43.34	4.07%	1,296
Mar 20, 2026	42.35	42.61	41.06	41.64	41.64	-4.09%	4,967
Mar 19, 2026	43.42	43.42	43.42	43.42	43.42	0.40%	210
Mar 18, 2026	43.25	43.25	43.25	43.25	43.25	-1.56%	157
Mar 17, 2026	43.94	43.94	43.94	43.94	43.94	0.77%	68
Mar 16, 2026	43.58	43.64	43.54	43.60	43.60	2.13%	749
Mar 13, 2026	42.69	42.69	42.69	42.69	42.69	-0.91%	94
Mar 12, 2026	42.71	43.09	42.43	43.09	43.08	-2.00%	1,445
Mar 11, 2026	43.83	43.97	43.83	43.97	43.96	1.36%	2,488
Mar 10, 2026	43.60	43.60	43.37	43.37	43.37	0.19%	366
Mar 9, 2026	43.29	43.29	43.29	43.29	43.29	1.51%	302
Mar 6, 2026	43.21	43.22	42.13	42.65	42.65	-3.66%	7,563
Mar 5, 2026	44.76	44.76	44.27	44.27	44.26	-2.54%	510
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