SPDR S&P Kensho Future Security ETF (NY:FITE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	66.90	67.16	66.22	66.74	4,643	+0.69(+1.05%)
May 07, 2025	66.07	66.07	65.72	66.05	1,356	+0.33(+0.51%)
May 06, 2025	65.05	65.82	65.05	65.72	5,066	+0.00(+0.01%)
May 05, 2025	66.01	66.18	65.71	65.71	38,907	-0.02(-0.03%)
May 02, 2025	65.55	65.82	65.51	65.73	3,985	+1.20(+1.87%)
May 01, 2025	64.90	64.92	64.53	64.53	19,036	+0.55(+0.86%)
Apr 30, 2025	63.43	64.06	62.80	63.98	2,825	-0.34(-0.53%)
Apr 29, 2025	64.00	64.49	64.00	64.32	3,349	+0.53(+0.83%)
Apr 28, 2025	63.54	63.86	63.22	63.79	1,961	+0.37(+0.59%)
Apr 25, 2025	62.47	63.42	62.47	63.42	4,349	+0.57(+0.90%)
Apr 24, 2025	61.22	62.88	61.22	62.85	7,812	+1.85(+3.03%)
Apr 23, 2025	61.45	61.67	61.00	61.00	8,594	+1.41(+2.37%)
Apr 22, 2025	58.82	59.73	58.82	59.59	16,122	+0.66(+1.11%)
Apr 21, 2025	60.06	60.06	58.44	58.93	12,267	-1.83(-3.02%)
Apr 17, 2025	61.01	61.01	60.44	60.76	4,859	-0.08(-0.14%)
Apr 16, 2025	61.53	61.53	60.33	60.85	227,256	-0.77(-1.25%)
Apr 15, 2025	61.80	61.95	61.42	61.62	3,691	+0.11(+0.18%)
Apr 14, 2025	62.10	62.14	61.51	61.51	2,815	+0.22(+0.36%)
Apr 11, 2025	60.11	61.33	59.84	61.29	2,366	+1.11(+1.85%)
Apr 10, 2025	60.92	61.04	58.67	60.18	10,542	-2.19(-3.51%)
Apr 09, 2025	56.00	62.37	56.00	62.37	7,370	+5.86(+10.37%)
Apr 08, 2025	59.61	59.61	56.06	56.51	6,578	-0.25(-0.45%)
Apr 07, 2025	54.40	57.33	53.86	56.76	12,770	-0.08(-0.13%)
Apr 04, 2025	58.84	58.84	56.46	56.84	11,712	-3.67(-6.07%)
Apr 03, 2025	61.33	62.17	60.14	60.51	10,216	-3.69(-5.75%)
Apr 02, 2025	61.93	64.46	61.93	64.20	5,967	+1.13(+1.79%)
Apr 01, 2025	62.52	63.13	62.43	63.07	2,959	+0.29(+0.45%)
Mar 31, 2025	62.51	62.85	61.62	62.78	19,314	-0.62(-0.98%)
Mar 28, 2025	64.30	64.30	63.32	63.41	5,012	-1.42(-2.20%)
Mar 27, 2025	65.53	65.53	64.17	64.83	4,612	-0.71(-1.08%)
Mar 26, 2025	66.66	66.66	65.29	65.54	12,050	-1.10(-1.65%)
Mar 25, 2025	66.41	66.69	66.41	66.64	2,122	+0.44(+0.67%)
Mar 24, 2025	66.08	66.20	65.87	66.20	1,530	+1.49(+2.31%)
Mar 21, 2025	64.51	64.71	64.51	64.71	772	-0.43(-0.67%)
Mar 20, 2025	65.77	65.77	65.03	65.14	1,709	-0.87(-1.32%)
Mar 19, 2025	65.01	66.14	65.01	66.01	3,838	+1.10(+1.70%)
Mar 18, 2025	64.68	64.97	64.32	64.91	2,820	-0.26(-0.41%)
Mar 17, 2025	65.08	65.44	64.99	65.17	1,094	+1.22(+1.91%)
Mar 14, 2025	62.88	63.95	62.88	63.95	5,035	+1.92(+3.09%)
Mar 13, 2025	62.66	62.85	61.60	62.03	6,588	-0.99(-1.57%)
Mar 12, 2025	62.97	63.44	62.97	63.02	4,433	+0.02(+0.02%)
Mar 11, 2025	62.57	63.46	62.37	63.01	23,933	+0.52(+0.83%)
Mar 10, 2025	63.51	63.51	62.19	62.49	50,686	-2.14(-3.31%)
Mar 07, 2025	63.90	64.63	62.94	64.63	6,816	+0.69(+1.07%)
Mar 06, 2025	64.39	64.97	63.86	63.94	13,291	-1.45(-2.21%)
Mar 05, 2025	64.09	65.42	64.09	65.39	6,716	+1.26(+1.97%)
Mar 04, 2025	63.45	64.82	62.85	64.12	16,416	+0.03(+0.04%)