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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	86.16	86.16	85.31	85.33	4,053	-0.79(-0.92%)
Dec 30, 2025	86.26	86.64	86.12	86.12	11,540	-0.05(-0.06%)
Dec 29, 2025	86.14	86.36	85.99	86.17	6,955	-0.32(-0.37%)
Dec 26, 2025	86.59	86.71	86.30	86.49	8,663	-0.80(-0.92%)
Dec 24, 2025	87.59	87.59	86.98	87.29	2,155	-0.24(-0.27%)
Dec 23, 2025	87.12	87.64	87.12	87.53	3,715	-0.06(-0.07%)
Dec 22, 2025	86.60	88.03	86.60	87.59	9,842	+1.93(+2.25%)
Dec 19, 2025	83.93	85.73	83.93	85.66	6,130	+2.10(+2.51%)
Dec 18, 2025	83.61	84.29	83.39	83.56	4,861	+1.24(+1.51%)
Dec 17, 2025	84.43	84.57	82.29	82.32	7,008	-1.93(-2.29%)
Dec 16, 2025	84.44	84.97	83.84	84.25	7,453	-0.63(-0.75%)
Dec 15, 2025	85.44	85.52	84.78	84.88	3,308	-1.26(-1.46%)
Dec 12, 2025	87.50	87.51	86.05	86.14	3,467	-2.16(-2.45%)
Dec 11, 2025	87.10	88.30	87.10	88.30	8,233	+1.61(+1.85%)
Dec 10, 2025	85.46	87.30	85.36	86.69	4,589	+0.93(+1.09%)
Dec 09, 2025	85.65	86.29	85.65	85.76	5,595	+0.43(+0.50%)
Dec 08, 2025	85.18	85.36	84.56	85.33	3,394	+0.79(+0.94%)
Dec 05, 2025	85.45	85.46	84.11	84.54	35,219	-0.78(-0.92%)
Dec 04, 2025	84.03	85.53	84.03	85.32	2,817	+1.73(+2.07%)
Dec 03, 2025	82.04	83.59	82.04	83.59	1,819	+1.44(+1.76%)
Dec 02, 2025	82.15	82.68	82.01	82.15	4,980	+0.71(+0.87%)
Dec 01, 2025	82.36	82.36	81.44	81.44	2,771	-1.80(-2.17%)
Nov 28, 2025	83.15	83.27	83.15	83.24	741	+0.68(+0.83%)
Nov 26, 2025	82.89	83.14	82.28	82.56	12,922	+0.05(+0.06%)
Nov 25, 2025	81.50	82.60	81.21	82.51	4,962	+1.29(+1.59%)
Nov 24, 2025	80.19	81.31	80.19	81.22	3,722	+1.75(+2.20%)
Nov 21, 2025	78.83	80.17	77.72	79.47	6,155	+0.80(+1.02%)
Nov 20, 2025	83.20	83.20	78.67	78.67	6,737	-2.61(-3.21%)
Nov 19, 2025	81.23	81.74	81.10	81.27	8,033	-0.18(-0.22%)
Nov 18, 2025	80.64	81.82	80.54	81.45	7,696	+0.14(+0.17%)
Nov 17, 2025	82.79	82.83	80.97	81.31	7,338	-1.65(-1.99%)
Nov 14, 2025	81.65	83.62	81.27	82.96	7,407	+0.02(+0.02%)
Nov 13, 2025	82.94	83.14	82.41	82.94	12,174	-3.16(-3.67%)
Nov 12, 2025	86.68	86.68	86.10	86.10	6,074	-0.74(-0.85%)
Nov 11, 2025	87.20	87.29	86.75	86.84	3,226	-0.35(-0.40%)
Nov 10, 2025	88.16	88.30	86.90	87.19	14,720	+1.27(+1.47%)
Nov 07, 2025	84.25	85.92	83.29	85.92	8,085	+0.58(+0.68%)
Nov 06, 2025	87.00	87.00	84.86	85.34	11,737	-1.28(-1.48%)
Nov 05, 2025	86.31	86.85	86.31	86.62	3,255	+0.46(+0.53%)
Nov 04, 2025	87.17	87.56	86.16	86.16	18,763	-2.13(-2.41%)