Dark

FITE
State Street SPDR S&P Kensho Future Security ETF
stock NYSE ETF

At Close

Aug 7, 2026 11:41:53 AM EDT

115.06USD+1.312%(+1.49)8,050

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-113.57)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

115.93USD+0.757%(+0.87)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	114.5000	115.93130	114.370000	115.9313	+2.079%	8,050	0.000%
2026-08-06	111.4500	113.58000	111.450000	113.5704	-0.235%	5,613	+2.079%
2026-08-05	115.4700	116.20000	113.838100	113.8381	-0.363%	5,622	+1.839%
2026-08-04	112.1520	114.41420	112.130100	114.2530	+3.612%	7,048	+1.469%
2026-08-03	106.6300	110.27000	106.630000	110.2700	+3.414%	11,594	+5.134%
2026-07-31	106.5300	106.86000	104.485000	106.6300	+1.138%	7,722	+8.723%
2026-07-30	103.0600	105.52840	103.020000	105.4300	+2.828%	5,110	+9.960%
2026-07-29	106.8400	106.84000	102.490000	102.5300	-3.980%	14,783	+13.071%
2026-07-28	105.8600	107.42990	104.680100	106.7800	-0.799%	7,307	+8.570%
2026-07-27	107.8000	108.74500	107.090000	107.6400	+1.127%	5,551	+7.703%
2026-07-24	107.4600	107.46000	106.400000	106.4406	-0.439%	5,128	+8.916%
2026-07-23	106.0100	108.16000	106.010000	106.9100	+0.054%	5,697	+8.438%
2026-07-22	108.4000	108.40000	106.460000	106.8519	-0.936%	7,546	+8.497%
2026-07-21	107.3400	108.08000	107.140000	107.8618	+0.630%	17,012	+7.481%
2026-07-20	107.5000	108.57000	107.186000	107.1860	-0.292%	5,531	+8.159%
2026-07-17	106.0000	108.32000	105.580000	107.5000	+0.182%	9,421	+7.843%
2026-07-16	109.2600	109.26000	107.260000	107.3046	-2.005%	4,893	+8.039%
2026-07-15	112.2800	112.73000	109.200000	109.5000	-1.487%	12,964	+5.873%
2026-07-14	108.9950	111.72000	108.995000	111.1532	+2.441%	4,947	+4.299%
2026-07-13	110.0700	110.07000	108.030000	108.5042	-1.548%	7,201	+6.845%
2026-07-10	112.3200	112.67000	110.090000	110.2100	-1.765%	13,129	+5.191%
2026-07-09	111.1600	112.32500	111.160000	112.1900	+1.167%	6,226	+3.335%
2026-07-08	110.5300	110.89590	110.000000	110.8959	-0.761%	4,863	+4.541%
2026-07-07	114.6200	114.62000	111.390000	111.7467	-2.286%	4,936	+3.745%
2026-07-06	112.6200	115.21000	112.620000	114.3609	+1.485%	8,893	+1.373%
2026-07-02	113.9900	114.53000	112.220000	112.6874	-0.484%	8,792	+2.879%
2026-07-01	113.8600	115.14000	113.235800	113.2358	+0.770%	5,473	+2.380%
2026-06-30	111.1500	112.49000	110.985000	112.3700	+3.064%	9,654	+3.169%
2026-06-29	107.0800	109.05000	107.080000	109.0296	+3.386%	8,631	+6.330%
2026-06-26	102.4000	105.45890	102.400000	105.4589	+2.015%	6,121	+9.930%
2026-06-25	103.6600	104.30000	102.770000	103.3755	+0.106%	10,874	+12.146%
2026-06-24	104.9100	104.91000	103.265600	103.2656	-1.389%	5,776	+12.265%
2026-06-23	103.0800	105.88500	103.080000	104.7201	-0.152%	7,837	+10.706%
2026-06-22	106.3900	106.39000	104.380100	104.8800	-1.841%	8,293	+10.537%
2026-06-18	108.3400	108.34000	105.050000	106.8470	-0.128%	7,935	+8.502%
2026-06-17	107.3800	108.67800	106.983700	106.9837	-0.242%	5,553	+8.364%
2026-06-16	109.0000	109.18000	107.243300	107.2433	-1.864%	5,953	+8.101%
2026-06-15	111.0600	111.06000	109.280000	109.2800	+0.666%	24,136	+6.086%
2026-06-12	110.1600	110.26650	107.993400	108.5571	-1.804%	7,205	+6.793%
2026-06-11	106.5400	110.64000	106.500000	110.5515	+5.250%	8,719	+4.866%
2026-06-10	105.5800	107.45000	104.880445	105.0373	-1.424%	5,514	+10.372%
2026-06-09	109.1300	109.46990	102.700000	106.5542	-2.335%	11,615	+8.800%
2026-06-08	111.1700	111.17000	109.102200	109.1022	-0.031%	4,048	+6.259%
2026-06-05	114.2300	114.72500	108.260000	109.1358	-6.257%	23,812	+6.227%
2026-06-04	112.9300	117.34000	112.620000	116.4200	+1.679%	14,008	-0.420%
2026-06-03	117.6600	117.66000	114.410000	114.4972	-3.375%	17,615	+1.253%
2026-06-02	117.0000	118.60000	116.870000	118.4959	+1.177%	7,418	-2.164%
2026-06-01	117.0000	117.59990	115.065000	117.1169	+0.035%	10,252	-1.012%
2026-05-29	115.0000	117.08000	112.800100	117.0765	+1.125%	9,751	-0.978%
2026-05-28	112.9100	116.15000	112.910000	115.7735	+3.718%	15,670	+0.136%
2026-05-27	111.7700	111.77000	110.020000	111.6235	-0.219%	7,701	+3.859%
2026-05-26	110.9500	112.25000	110.020000	111.8689	+3.296%	13,652	+3.631%
2026-05-22	105.2000	108.32000	105.200000	108.2995	+3.826%	11,077	+7.047%
2026-05-21	103.1500	104.30900	102.910000	104.3090	+0.182%	4,599	+11.142%
2026-05-20	102.4000	104.12000	102.400000	104.1200	+2.529%	5,927	+11.344%
2026-05-19	101.7500	101.95500	100.364200	101.5514	-0.795%	5,574	+14.160%
2026-05-18	101.8200	102.37000	100.955000	102.3655	+1.684%	5,511	+13.252%
2026-05-15	100.7300	101.43000	100.475000	100.6707	-2.026%	5,424	+15.159%
2026-05-14	101.2800	102.84000	100.730000	102.7526	+2.486%	6,171	+12.826%
2026-05-13	100.0600	100.70000	98.695700	100.2600	+0.391%	3,122	+15.631%
2026-05-12	100.2500	100.61000	97.880000	99.8700	-0.706%	6,339	+16.082%
2026-05-11	99.4900	101.02000	99.490000	100.5800	+1.202%	11,385	+15.263%
2026-05-08	97.8900	99.38510	97.280000	99.3851	+2.435%	6,473	+16.649%
2026-05-07	97.8900	98.40000	96.600000	97.0226	-0.654%	10,207	+19.489%
2026-05-06	96.1000	97.67000	95.345000	97.6614	+1.940%	6,603	+18.707%
2026-05-05	96.4200	96.42000	95.345000	95.8031	+0.454%	4,620	+21.010%
2026-05-04	95.4600	96.61000	95.105000	95.3700	+0.290%	13,937	+21.560%
2026-05-01	95.3400	95.34000	94.600100	95.0945	+0.258%	3,146	+21.912%
2026-04-30	93.1600	94.90000	93.160000	94.8500	+2.953%	4,823	+22.226%
2026-04-29	91.8500	92.12960	91.434900	92.1296	-0.680%	4,152	+25.835%
2026-04-28	92.9600	93.37000	91.880000	92.7600	-0.558%	18,215	+24.980%
2026-04-27	93.3300	93.33000	92.490000	93.2802	+0.041%	3,809	+24.283%
2026-04-24	94.3100	94.31000	92.630000	93.2424	-0.435%	10,639	+24.333%
2026-04-23	95.5400	95.54000	92.500000	93.6500	-2.529%	17,417	+23.792%
2026-04-22	97.1100	97.35000	95.310000	96.0800	+0.882%	31,686	+20.661%
2026-04-21	96.0900	97.05000	95.240000	95.2400	-0.190%	8,081	+21.725%
2026-04-20	95.2200	95.67000	94.860000	95.4216	+0.685%	3,373	+21.494%
2026-04-17	95.5500	96.28500	94.760000	94.7724	+0.264%	24,478	+22.326%
2026-04-16	93.1300	94.52280	92.915000	94.5228	+2.338%	6,705	+22.649%
2026-04-15	91.6200	92.37000	91.365000	92.3629	+1.406%	8,334	+25.517%
2026-04-14	92.2600	92.26000	90.789300	91.0826	-0.194%	7,120	+27.282%
2026-04-13	87.9900	91.31000	87.990000	91.2600	+2.951%	12,802	+27.034%
2026-04-10	88.9100	89.18500	88.590000	88.6443	-1.134%	7,002	+30.783%
2026-04-09	91.6000	91.60000	89.480000	89.6614	-2.259%	5,724	+29.299%
2026-04-08	92.9700	93.27000	91.185000	91.7339	+2.224%	9,552	+26.378%
2026-04-07	89.4000	89.99300	88.400000	89.7382	+0.098%	6,754	+29.188%
2026-04-06	89.2900	90.08000	89.070000	89.6500	+0.369%	12,041	+29.315%
2026-04-02	85.5800	89.59500	85.580000	89.3200	+2.714%	6,032	+29.793%
2026-04-01	86.6500	87.89500	86.650000	86.9600	+1.661%	8,229	+33.316%
2026-03-31	83.3900	85.80000	83.390000	85.5391	+4.227%	5,673	+35.530%
2026-03-30	85.4700	85.47000	81.860000	82.0702	-2.574%	9,463	+41.259%
2026-03-27	86.6300	86.63000	84.010000	84.2386	-3.352%	14,077	+37.623%
2026-03-26	88.4400	89.60000	87.075000	87.1600	-2.623%	18,468	+33.010%
2026-03-25	89.2900	90.64000	89.290000	89.5078	+1.670%	6,983	+29.521%
2026-03-24	88.2600	88.76000	87.750000	88.0372	-1.319%	11,798	+31.684%
2026-03-23	88.3400	90.00000	87.770000	89.2137	+2.321%	14,783	+29.948%
2026-03-20	88.9800	88.98000	86.660000	87.1900	-2.264%	8,343	+32.964%
2026-03-19	88.0000	89.72000	87.520000	89.2100	+0.123%	13,727	+29.953%
2026-03-18	90.3400	90.65990	89.100000	89.1000	-1.547%	7,044	+30.114%
2026-03-17	89.1700	90.50000	89.170000	90.5000	+2.271%	10,326	+28.101%
2026-03-16	89.3000	89.67000	88.030000	88.4900	+0.442%	10,079	+31.011%
2026-03-13	90.0800	90.49000	87.890000	88.1010	-0.932%	11,740	+31.589%
2026-03-12	89.5000	90.00000	88.850000	88.9300	-1.446%	10,443	+30.362%
2026-03-11	89.4500	90.68000	89.450000	90.2351	+0.429%	9,927	+28.477%
2026-03-10	90.5200	91.03000	89.850000	89.8500	-0.800%	13,592	+29.028%
2026-03-09	89.7700	90.67000	88.490000	90.5750	+0.583%	62,511	+27.995%
2026-03-06	89.0300	91.10990	89.030000	90.0500	-0.560%	7,472	+28.741%
2026-03-05	90.9000	92.00000	89.130000	90.5568	-0.933%	12,748	+28.021%
2026-03-04	89.9500	91.55000	89.950000	91.4100	+1.173%	16,157	+26.826%
2026-03-03	89.1600	91.18000	88.140000	90.3500	-0.316%	11,402	+28.314%
2026-03-02	88.9700	91.22000	88.970000	90.6360	+2.495%	11,512	+27.909%
2026-02-27	88.2100	88.43000	87.526600	88.4300	-1.407%	4,750	+31.100%
2026-02-26	89.0000	89.69190	88.260000	89.6919	+1.050%	10,739	+29.255%
2026-02-25	89.5100	89.51000	88.120000	88.7603	-0.191%	7,614	+30.612%
2026-02-24	87.4100	89.23000	86.670000	88.9300	+1.692%	4,391	+30.362%
2026-02-23	88.4100	88.41000	87.130000	87.4500	-2.019%	11,075	+32.569%
2026-02-20	91.0900	91.71500	89.252200	89.2522	-2.211%	7,515	+29.892%
2026-02-19	90.0100	91.27000	89.360000	91.2700	+1.603%	12,298	+27.020%
2026-02-18	89.2600	90.71000	89.250000	89.8300	+1.293%	5,236	+29.056%
2026-02-17	88.7500	89.25000	87.230000	88.6829	-0.468%	8,227	+30.726%
2026-02-13	87.7100	89.63000	87.250000	89.1000	+2.144%	12,796	+30.114%
2026-02-12	89.2500	89.34060	86.510000	87.2300	-1.624%	19,729	+32.903%
2026-02-11	91.8600	91.86000	87.920000	88.6700	-2.260%	13,799	+30.745%
2026-02-10	91.3200	91.68000	90.720000	90.7200	-0.739%	8,519	+27.790%
2026-02-09	89.1200	91.70500	89.120000	91.3950	+2.414%	9,631	+26.846%
2026-02-06	87.1200	89.24090	87.000000	89.2409	+4.844%	7,951	+29.908%
2026-02-05	86.8800	87.86000	85.020000	85.1177	-3.626%	15,396	+36.201%
2026-02-04	91.5600	91.56000	87.100000	88.3200	-3.659%	10,429	+31.263%
2026-02-03	91.9500	91.95010	89.600000	91.6739	+0.113%	5,274	+26.461%
2026-02-02	91.9100	92.43000	91.485000	91.5700	-0.532%	10,336	+26.604%
2026-01-30	92.8350	92.83500	91.590000	92.0598	-2.179%	8,957	+25.930%
2026-01-29	96.1600	96.16000	93.280000	94.1100	-2.122%	10,287	+23.187%
2026-01-28	96.7500	96.76000	95.990000	96.1500	-0.856%	7,406	+20.573%
2026-01-27	95.3800	97.22000	95.380000	96.9800	+2.517%	4,961	+19.541%
2026-01-26	95.8000	95.80000	94.228300	94.5992	-1.155%	11,184	+22.550%
2026-01-23	97.0000	97.00000	95.280000	95.7050	-0.947%	11,093	+21.134%
2026-01-22	96.5400	97.08900	95.728600	96.6200	+1.353%	13,145	+19.987%
2026-01-21	95.7700	96.16990	93.090000	95.3300	+0.868%	16,084	+21.611%
2026-01-20	95.0900	96.56000	94.361000	94.5100	-2.416%	13,170	+22.666%
2026-01-16	97.1400	97.47000	96.489900	96.8500	+0.311%	13,772	+19.702%
2026-01-15	95.9100	97.31000	95.860000	96.5500	+0.951%	14,582	+20.074%
2026-01-14	94.4900	95.64000	94.490000	95.6400	+0.737%	5,833	+21.216%
2026-01-13	95.6200	95.64000	94.609000	94.9400	+0.232%	12,567	+22.110%
2026-01-12	93.5800	94.72000	93.380000	94.7200	+1.348%	15,389	+22.394%
2026-01-09	92.8900	93.95970	92.585000	93.4600	+1.510%	42,650	+24.044%
2026-01-08	92.3300	93.13950	91.738400	92.0700	+1.388%	42,706	+25.916%
2026-01-07	91.7300	92.00000	90.810000	90.8100	-0.515%	11,635	+27.664%
2026-01-06	89.6200	91.28000	89.430000	91.2800	+1.864%	9,455	+27.006%
2026-01-05	87.4200	89.85140	87.420000	89.6100	+3.454%	34,962	+29.373%
2026-01-02	86.3200	86.74000	85.500000	86.6181	+1.510%	8,481	+33.842%
2025-12-31	86.1600	86.16000	85.305000	85.3300	-0.917%	4,053	+35.862%
2025-12-30	86.2600	86.63880	86.120000	86.1200	-0.058%	11,540	+34.616%
2025-12-29	86.1400	86.36000	85.990000	86.1700	-0.370%	6,955	+34.538%
2025-12-26	86.5900	86.71000	86.295000	86.4900	-0.916%	8,663	+34.040%
2025-12-24	87.5900	87.59000	86.980000	87.2900	-0.274%	2,155	+32.812%
2025-12-23	87.1200	87.64500	87.120000	87.5300	-0.069%	3,715	+32.448%
2025-12-22	86.6000	88.03000	86.600000	87.5900	+2.253%	9,842	+32.357%
2025-12-19	83.9300	85.72990	83.930000	85.6600	+2.508%	6,030	+35.339%
2025-12-18	83.6100	84.29000	83.390000	83.5644	+1.512%	4,861	+38.733%
2025-12-17	84.4300	84.57000	82.290000	82.3200	-2.291%	7,008	+40.830%
2025-12-16	84.4400	84.96700	83.845000	84.2500	-0.746%	7,458	+37.604%
2025-12-15	85.4400	85.52240	84.780000	84.8834	-1.459%	3,308	+36.577%
2025-12-12	87.4950	87.50770	86.050000	86.1400	-2.446%	3,467	+34.585%
2025-12-11	87.1000	88.30000	87.100000	88.3000	+1.852%	8,035	+31.293%
2025-12-10	85.4600	87.30000	85.355000	86.6943	+1.089%	4,589	+33.724%
2025-12-09	85.6500	86.29000	85.650000	85.7600	+0.504%	5,595	+35.181%
2025-12-08	85.1800	85.35500	84.560000	85.3300	+0.937%	3,394	+35.862%
2025-12-05	85.4500	85.46000	84.108500	84.5377	-0.917%	35,219	+37.136%
2025-12-04	84.0300	85.53000	84.030000	85.3200	+2.070%	2,817	+35.878%
2025-12-03	82.0400	83.58940	82.040000	83.5894	+1.758%	1,819	+38.691%
2025-12-02	82.1500	82.67520	82.010000	82.1452	+0.868%	4,980	+41.130%
2025-12-01	82.3600	82.36000	81.438700	81.4387	-2.168%	3,036	+42.354%
2025-11-28	83.1500	83.27010	83.150000	83.2434	+0.828%	741	+39.268%
2025-11-26	82.8900	83.14000	82.280000	82.5600	+0.059%	12,922	+40.421%
2025-11-25	81.5000	82.59800	81.210000	82.5110	+1.590%	4,962	+40.504%
2025-11-24	80.1900	81.30900	80.190000	81.2200	+2.202%	3,722	+42.737%
2025-11-21	78.8300	80.17000	77.720000	79.4700	+1.021%	6,155	+45.881%
2025-11-20	83.2000	83.20000	78.666500	78.6665	-3.208%	6,738	+47.371%
2025-11-19	81.2300	81.74000	81.100000	81.2740	-0.216%	8,033	+42.643%
2025-11-18	80.6400	81.82300	80.540000	81.4496	+0.172%	7,696	+42.335%
2025-11-17	82.7900	82.83000	80.970000	81.3100	-1.985%	7,339	+42.579%
2025-11-14	81.6500	83.62000	81.270100	82.9569	+0.020%	7,407	+39.749%
2025-11-13	82.9400	83.14000	82.410000	82.9400	-3.668%	12,174	+39.777%
2025-11-12	86.6800	86.68000	86.098300	86.0983	-0.849%	6,074	+34.650%
2025-11-11	87.2000	87.29000	86.750000	86.8356	-0.401%	3,226	+33.507%
2025-11-10	88.1600	88.30000	86.900000	87.1850	+1.472%	14,720	+32.972%
2025-11-07	84.2500	85.92000	83.290100	85.9200	+0.681%	8,085	+34.929%
2025-11-06	87.0000	87.00000	84.860000	85.3392	-1.477%	11,737	+35.848%
2025-11-05	86.3115	86.85400	86.311500	86.6187	+0.532%	3,255	+33.841%
2025-11-04	87.1700	87.56000	86.160000	86.1600	-2.413%	18,763	+34.554%
2025-11-03	88.6700	88.67000	87.178900	88.2900	-0.413%	17,378	+31.307%
2025-10-31	87.3930	88.75000	87.393000	88.6561	+1.484%	3,823	+30.765%
2025-10-30	87.8300	88.39000	87.305000	87.3600	-0.829%	9,128	+32.705%
2025-10-29	89.1800	89.18000	87.955943	88.0900	-1.445%	6,503	+31.606%
2025-10-28	89.8900	90.10400	89.360000	89.3819	-0.429%	5,015	+29.703%
2025-10-27	90.8100	90.81000	89.640000	89.7666	+0.035%	13,176	+29.147%
2025-10-24	90.0900	90.09000	89.370000	89.7354	+1.245%	9,319	+29.192%
2025-10-23	87.0700	88.80000	86.630000	88.6322	+2.190%	5,657	+30.800%
2025-10-22	88.5600	88.56000	85.802200	86.7329	-2.427%	10,022	+33.665%
2025-10-21	88.5600	89.14000	88.270000	88.8900	+0.497%	7,694	+30.421%
2025-10-20	87.8300	88.70000	87.830000	88.4500	+2.468%	4,796	+31.070%
2025-10-17	86.4600	86.92650	86.000000	86.3200	-1.077%	8,262	+34.304%
2025-10-16	89.6100	89.89000	87.130000	87.2600	-1.845%	10,597	+32.857%
2025-10-15	90.5000	90.66000	87.995000	88.9004	-0.389%	7,728	+30.406%
2025-10-14	87.6191	89.94500	87.619100	89.2475	+0.154%	8,035	+29.899%
2025-10-13	88.8400	89.33000	88.580000	89.1100	+2.602%	5,894	+30.099%
2025-10-10	90.9300	90.93000	86.850000	86.8500	-4.107%	8,748	+33.485%
2025-10-09	91.6000	91.60000	90.440000	90.5700	-1.135%	7,834	+28.002%
2025-10-08	90.6500	91.61000	90.370000	91.6100	+2.369%	10,869	+26.549%
2025-10-07	91.0000	91.14000	88.680000	89.4900	-1.247%	18,341	+29.547%
2025-10-06	90.2000	91.01000	90.000000	90.6200	+2.245%	9,223	+27.931%
2025-10-03	88.2500	89.18640	88.250000	88.6300	+0.958%	5,424	+30.804%
2025-10-02	87.3900	87.83000	87.085000	87.7886	+1.466%	6,966	+32.057%
2025-10-01	85.0900	86.69658	85.090000	86.5200	+1.114%	8,867	+33.994%
2025-09-30	84.8400	85.56640	84.610000	85.5664	+0.854%	5,076	+35.487%
2025-09-29	85.5100	85.60000	84.842100	84.8421	+0.334%	4,713	+36.644%
2025-09-26	84.3800	84.56000	83.990000	84.5600	+1.291%	2,860	+37.099%
2025-09-25	83.1200	83.48210	82.637400	83.4821	-0.381%	3,917	+38.870%
2025-09-24	85.5500	85.55000	83.760000	83.8012	-1.481%	5,053	+38.341%
2025-09-23	85.5800	85.99000	84.964500	85.0610	+0.071%	4,769	+36.292%
2025-09-22	84.1700	85.00030	83.595000	85.0003	+0.993%	5,020	+36.389%
2025-09-19	84.6200	84.62000	83.800000	84.1643	+0.047%	6,279	+37.744%
2025-09-18	83.5100	84.12510	83.340000	84.1251	+1.946%	8,767	+37.808%
2025-09-17	82.5600	83.03000	81.859100	82.5190	+0.388%	6,826	+40.490%
2025-09-16	82.3300	82.33000	81.590100	82.2000	-0.021%	8,781	+41.036%
2025-09-15	82.0500	82.27000	81.940100	82.2170	+0.809%	8,030	+41.006%
2025-09-12	82.2800	82.28000	81.410000	81.5571	-0.770%	3,615	+42.147%
2025-09-11	80.3800	82.57000	80.380000	82.1900	+2.345%	24,648	+41.053%
2025-09-10	80.5900	81.07840	80.040000	80.3065	-0.371%	4,475	+44.361%
2025-09-09	81.0300	81.03000	80.065000	80.6055	-0.463%	4,770	+43.826%
2025-09-08	80.8100	80.98060	80.376000	80.9806	+1.368%	2,700	+43.159%
2025-09-05	79.9300	79.95760	78.870000	79.8878	+1.242%	3,499	+45.118%
2025-09-04	78.8500	78.90740	77.895600	78.9074	+0.381%	6,320	+46.921%
2025-09-03	79.4199	79.41990	78.360000	78.6080	-1.184%	7,587	+47.480%
2025-09-02	79.0100	79.54990	78.730100	79.5499	-0.959%	4,217	+45.734%
2025-08-29	80.1500	80.32000	80.050000	80.3200	-0.766%	4,949	+44.337%
2025-08-28	80.6900	81.39000	80.296800	80.9400	+0.967%	10,363	+43.231%
2025-08-27	80.0200	80.33000	79.910000	80.1648	+0.703%	2,866	+44.616%
2025-08-26	80.1600	80.16000	79.605200	79.6052	+0.897%	2,424	+45.633%
2025-08-25	79.3300	79.33000	78.897200	78.8972	-0.313%	6,365	+46.940%
2025-08-22	77.8300	79.30500	77.830000	79.1448	+2.555%	1,834	+46.480%
2025-08-21	76.6000	77.26000	76.600000	77.1727	+0.033%	4,961	+50.223%
2025-08-20	77.0200	77.20000	76.070000	77.1474	-0.094%	3,670	+50.272%
2025-08-19	77.8853	78.14000	77.203700	77.2200	-1.619%	1,645	+50.131%
2025-08-18	78.2000	78.62000	78.200000	78.4904	+0.619%	4,347	+47.701%
2025-08-15	77.6300	78.08500	77.630000	78.0075	-0.029%	6,348	+48.616%
2025-08-14	78.9300	78.93000	77.860000	78.0300	-1.821%	8,072	+48.573%
2025-08-13	78.9100	79.47700	78.800000	79.4770	+1.453%	21,253	+45.868%
2025-08-12	76.7900	78.33880	76.790000	78.3388	+2.609%	2,521	+47.987%
2025-08-11	76.6000	77.20000	76.320000	76.3471	-0.316%	6,805	+51.848%
2025-08-08	77.3400	77.34000	76.589500	76.5895	-0.300%	5,903	+51.367%
2025-08-07	77.6074	77.60740	75.925000	76.8201	-1.074%	3,947	+50.913%
2025-08-06	77.0300	77.65390	76.810000	77.6539	+1.253%	2,474	+49.292%
2025-08-05	77.7200	77.72000	76.490000	76.6931	-0.333%	4,283	+51.163%
2025-08-04	75.8200	76.95000	75.810800	76.9490	+2.518%	3,475	+50.660%
2025-08-01	75.6300	75.63000	74.450000	75.0587	-1.794%	4,861	+54.454%
2025-07-31	77.1400	77.56000	76.430000	76.4300	-0.663%	3,387	+51.683%
2025-07-30	77.2000	77.40000	76.759000	76.9400	-0.423%	2,973	+50.678%
2025-07-29	77.9600	77.96000	77.139600	77.2670	-0.362%	2,607	+50.040%
2025-07-28	78.4000	78.40000	77.366000	77.5477	-0.452%	5,040	+49.497%
2025-07-25	78.2100	78.21000	77.700000	77.9000	+0.160%	2,522	+48.821%
2025-07-24	78.2850	78.32000	77.775300	77.7753	-0.640%	5,652	+49.059%
2025-07-23	77.2800	78.27600	77.280000	78.2760	+1.679%	2,408	+48.106%
2025-07-22	77.1400	77.23490	76.470000	76.9834	-0.697%	2,506	+50.593%
2025-07-21	78.3000	78.67000	77.523500	77.5235	-0.573%	8,492	+49.543%
2025-07-18	78.6322	78.70900	77.680000	77.9700	-0.396%	13,357	+48.687%
2025-07-17	78.0900	78.40020	78.020000	78.2800	+1.623%	2,712	+48.098%
2025-07-16	76.4700	77.03000	75.779900	77.0300	+0.986%	3,964	+50.501%
2025-07-15	76.9400	76.94000	76.277700	76.2777	-0.396%	5,801	+51.986%
2025-07-14	75.8500	76.69000	75.729900	76.5809	+1.375%	9,374	+51.384%
2025-07-11	76.3000	76.44990	75.542200	75.5422	-1.008%	2,121	+53.466%
2025-07-10	76.6200	77.00000	76.311700	76.3117	-1.698%	6,948	+51.918%
2025-07-09	77.4300	77.63000	77.080000	77.6300	+1.128%	2,781	+49.338%
2025-07-08	77.1199	77.11990	76.300000	76.7640	+0.213%	2,319	+51.023%
2025-07-07	77.1900	77.35500	76.601000	76.6010	-0.510%	6,594	+51.344%
2025-07-03	76.8340	77.08000	76.750100	76.9937	+1.815%	7,599	+50.572%
2025-07-02	74.8100	75.68000	74.810000	75.6215	+0.609%	5,624	+53.305%
2025-07-01	75.8000	75.83315	74.821100	75.1637	-1.051%	6,380	+54.238%
2025-06-30	76.2000	76.20000	75.615000	75.9621	+0.866%	12,172	+52.617%
2025-06-27	75.7400	75.74000	74.950000	75.3100	+0.040%	6,445	+53.939%
2025-06-26	74.3500	75.28000	74.350000	75.2800	+1.953%	7,523	+54.000%
2025-06-25	73.8600	73.93000	73.838300	73.8383	+1.496%	6,709	+57.007%
2025-06-24	73.6200	73.62000	72.540000	72.7500	-0.055%	23,275	+59.356%
2025-06-23	72.0700	72.79000	71.405000	72.7900	+0.915%	8,721	+59.268%
2025-06-20	72.6400	72.79000	71.830000	72.1300	-0.565%	16,578	+60.725%
2025-06-18	72.9500	73.32250	72.380000	72.5400	-0.449%	8,746	+59.817%
2025-06-17	72.8416	73.00000	72.840500	72.8672	-0.026%	2,243	+59.099%
2025-06-16	73.2200	73.22000	72.886100	72.8861	+0.855%	8,079	+59.058%
2025-06-13	72.4400	73.22070	72.260000	72.2682	-0.390%	10,883	+60.418%
2025-06-12	72.4500	72.79960	72.450000	72.5512	+0.209%	2,283	+59.792%
2025-06-11	72.0200	72.69000	72.020000	72.4000	+0.223%	2,711	+60.126%
2025-06-10	73.0200	73.02000	72.150000	72.2389	-0.881%	6,543	+60.483%
2025-06-09	72.9000	73.20000	72.350000	72.8813	+0.543%	5,449	+59.069%
2025-06-06	72.3100	72.68880	72.310000	72.4874	+1.144%	5,375	+59.933%
2025-06-05	71.5300	72.28171	71.360000	71.6676	+0.882%	5,191	+61.762%
2025-06-04	71.1100	71.24000	70.980000	71.0410	+0.460%	4,288	+63.189%
2025-06-03	70.0600	70.78000	70.060000	70.7155	+1.424%	6,570	+63.940%
2025-06-02	69.3300	69.72280	69.160000	69.7228	+0.850%	3,592	+66.275%
2025-05-30	68.8200	69.13500	68.300000	69.1350	+0.390%	3,337	+67.688%
2025-05-29	68.9500	69.01870	68.515000	68.8667	-0.338%	7,913	+68.342%
2025-05-28	69.9900	70.11990	68.940000	69.1000	-1.210%	4,272	+67.773%
2025-05-27	69.2900	69.94640	69.290000	69.9464	+2.462%	4,694	+65.743%
2025-05-23	68.2100	68.29000	68.206500	68.2655	-0.462%	1,436	+69.824%
2025-05-22	68.2400	68.99000	68.210000	68.5822	+0.655%	5,842	+69.040%
2025-05-21	69.3100	69.31000	68.136200	68.1362	-1.908%	7,042	+70.146%
2025-05-20	69.3100	69.66910	69.162000	69.4612	+0.131%	14,268	+66.901%
2025-05-19	68.6100	69.37000	68.610000	69.3700	+0.094%	3,570	+67.120%
2025-05-16	68.9500	69.36990	68.855000	69.3050	+0.588%	4,087	+67.277%
2025-05-15	68.7200	68.90000	68.720000	68.9000	+0.990%	1,292	+68.260%
2025-05-14	68.8200	68.82000	68.130000	68.2243	-0.372%	12,083	+69.927%
2025-05-13	68.2800	68.72880	68.230000	68.4791	+0.638%	1,981	+69.294%
2025-05-12	68.4600	68.46000	67.490000	68.0450	+2.626%	6,226	+70.374%
2025-05-09	67.1800	67.18000	66.125000	66.3041	-0.657%	3,005	+74.848%
2025-05-08	66.9000	67.15990	66.220000	66.7426	+1.049%	4,643	+73.699%
2025-05-07	66.0749	66.07490	65.720000	66.0500	+0.508%	1,356	+75.521%
2025-05-06	65.0500	65.81960	65.050000	65.7164	+0.007%	5,066	+76.412%
2025-05-05	66.0100	66.18000	65.711700	65.7117	-0.033%	38,907	+76.424%
2025-05-02	65.5450	65.81840	65.511400	65.7336	+1.865%	3,985	+76.365%
2025-05-01	64.9000	64.92500	64.530000	64.5300	+0.860%	19,036	+79.655%
2025-04-30	63.4300	64.06000	62.800000	63.9800	-0.531%	2,825	+81.199%
2025-04-29	64.0000	64.48990	64.000000	64.3213	+0.831%	3,349	+80.238%
2025-04-28	63.5400	63.86000	63.220000	63.7910	+0.590%	1,961	+81.736%
2025-04-25	62.4700	63.41690	62.470000	63.4169	+0.905%	4,349	+82.808%
2025-04-24	61.2200	62.87500	61.220000	62.8482	+3.034%	7,812	+84.462%
2025-04-23	61.4500	61.67000	60.997300	60.9973	+2.367%	8,594	+90.060%
2025-04-22	58.8235	59.73000	58.823500	59.5871	+1.112%	16,122	+94.558%
2025-04-21	60.0600	60.06000	58.436700	58.9319	-3.016%	12,267	+96.721%
2025-04-17	61.0100	61.01000	60.442700	60.7648	-0.138%	4,859	+90.787%
2025-04-16	61.5300	61.53000	60.326100	60.8488	-1.253%	227,256	+90.524%
2025-04-15	61.8015	61.95000	61.420000	61.6211	+0.180%	3,691	+88.136%
2025-04-14	62.0999	62.13890	61.510000	61.5105	+0.355%	2,815	+88.474%
2025-04-11	60.1100	61.33000	59.845000	61.2929	+1.849%	2,366	+89.143%
2025-04-10	60.9200	61.04000	58.670000	60.1803	-3.511%	10,542	+92.640%
2025-04-09	56.0000	62.36990	56.000000	62.3699	+10.370%	7,372	+85.877%
2025-04-08	59.6100	59.61000	56.060000	56.5100	-0.447%	6,578	+105.152%
2025-04-07	54.4000	58.85000	53.860000	56.7636	-0.134%	12,770	+104.235%
2025-04-04	58.8400	58.84000	56.460000	56.8400	-6.065%	11,712	+103.961%
2025-04-03	61.3300	62.17000	60.140000	60.5100	-5.748%	10,216	+91.590%
2025-04-02	61.9300	64.46000	61.930000	64.2000	+1.793%	5,967	+80.578%
2025-04-01	62.5200	63.13000	62.430000	63.0693	+0.454%	2,959	+83.816%
2025-03-31	62.5100	62.85000	61.620000	62.7840	-0.982%	19,314	+84.651%
2025-03-28	64.3000	64.30000	63.320000	63.4069	-2.197%	5,012	+82.837%
2025-03-27	65.5300	65.53000	64.170000	64.8312	-1.081%	4,612	+78.820%
2025-03-26	66.6600	66.66000	65.289900	65.5399	-1.653%	12,050	+76.887%
2025-03-25	66.4100	66.69000	66.410000	66.6417	+0.668%	2,097	+73.962%
2025-03-24	66.0800	66.19960	65.870000	66.1996	+2.229%	1,530	+75.124%
2025-03-21	64.5601	64.75630	64.560100	64.7563	-0.666%	772	+79.027%
2025-03-20	65.8250	65.82500	65.085900	65.1902	-1.317%	1,708	+77.835%
2025-03-19	65.0600	66.19000	65.060000	66.0600	+1.699%	3,835	+75.494%
2025-03-18	64.7350	65.01970	64.375200	64.9562	-0.406%	2,818	+78.476%
2025-03-17	65.1300	65.49600	65.039900	65.2208	+1.907%	1,094	+77.752%
2025-03-14	62.9317	64.00040	62.931700	64.0004	+3.090%	5,032	+81.142%
2025-03-13	62.7100	62.90000	61.650100	62.0820	-1.568%	6,586	+86.739%
2025-03-12	63.0200	63.49000	63.019900	63.0710	+0.025%	4,430	+83.811%
2025-03-11	62.6200	63.51000	62.420000	63.0554	+0.829%	23,915	+83.856%
2025-03-10	63.5600	63.56000	62.240000	62.5372	-3.310%	50,647	+85.380%
2025-03-07	63.9502	64.67790	62.984600	64.6779	+1.074%	6,811	+79.244%
2025-03-06	64.4400	65.02500	63.910000	63.9908	-2.215%	13,281	+81.169%
2025-03-05	64.1450	65.47000	64.145000	65.4400	+1.972%	6,711	+77.157%
2025-03-04	63.5000	64.87000	62.902000	64.1742	+0.041%	16,404	+80.651%
2025-03-03	66.5200	66.52000	63.940000	64.1476	-2.546%	14,963	+80.726%
2025-02-28	65.0600	65.82350	64.890100	65.8235	+0.821%	2,836	+76.124%
2025-02-27	66.4300	66.73000	65.287300	65.2873	-0.998%	8,191	+77.571%
2025-02-26	66.5541	66.55710	65.800100	65.9454	+0.523%	2,960	+75.799%
2025-02-25	66.1600	66.16000	65.030000	65.6024	-1.068%	5,661	+76.718%
2025-02-24	67.1200	67.12000	65.900000	66.3105	-0.768%	5,759	+74.831%
2025-02-21	69.0599	69.05990	66.640000	66.8237	-3.417%	8,840	+73.488%
2025-02-20	70.2800	70.28000	68.484400	69.1877	-1.455%	8,808	+67.561%
2025-02-19	71.0200	71.02000	70.190000	70.2094	-0.973%	9,111	+65.122%
2025-02-18	71.0200	71.27000	70.625000	70.8992	+0.427%	6,668	+63.516%

.dark-mode .kjQLLM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kjQLLM{ color: #333333; background-color: white; border: 2px solid #333333; }FITEState Street SPDR S&P Kensho Future Security ETFstock NYSE ETF

FITE
State Street SPDR S&P Kensho Future Security ETF
stock NYSE ETF