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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	68.82	69.14	68.30	69.14	3,337	+0.27(+0.39%)
May 29, 2025	68.95	69.02	68.52	68.87	7,913	-0.23(-0.34%)
May 28, 2025	69.99	70.12	68.94	69.10	4,272	-0.85(-1.21%)
May 27, 2025	69.29	69.95	69.29	69.95	4,694	+1.68(+2.46%)
May 23, 2025	68.21	68.29	68.21	68.27	1,436	-0.32(-0.46%)
May 22, 2025	68.24	68.99	68.21	68.58	5,842	+0.45(+0.65%)
May 21, 2025	69.31	69.31	68.14	68.14	7,042	-1.33(-1.91%)
May 20, 2025	69.31	69.67	69.16	69.46	14,268	+0.09(+0.13%)
May 19, 2025	68.61	69.37	68.61	69.37	3,570	+0.06(+0.09%)
May 16, 2025	68.95	69.37	68.86	69.31	4,087	+0.41(+0.59%)
May 15, 2025	68.72	68.90	68.72	68.90	1,292	+0.68(+0.99%)
May 14, 2025	68.82	68.82	68.13	68.22	12,083	-0.25(-0.37%)
May 13, 2025	68.28	68.73	68.23	68.48	1,981	+0.43(+0.64%)
May 12, 2025	68.46	68.46	67.49	68.05	6,226	+1.74(+2.63%)
May 09, 2025	67.18	67.18	66.12	66.30	3,005	-0.44(-0.66%)
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	10,752	-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%)