Get the Stockscreener App
71.45
0.37%
0.26
After Hours:
71.45
Spdr S P Kensho Future Security Etf Stock (FITE) Price History
The historical daily chart and data for Spdr S P Kensho Future Security Etf stock (FITE), show that the latest closing stock price as of February 07, 2025, is $71.45.
- Spdr S P Kensho Future Security Etf all-time high stock price is $72.37, occurred on February 06, 2025.
- The lowest Spdr S P Kensho Future Security Etf stock price recorded was $43.32 on May 02, 2023. Since then, Spdr S P Kensho Future Security Etf's stock price has risen over 64.94% to $71.45 now.
- The 52-week high stock price for FITE is $72.37, representing a 1.29% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for FITE is $53.25, indicating a -25.47% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Spdr S P Kensho Future Security Etf (FITE) stock in the beginning of 2024 was $49.15. The stock closed the year at $47.34, a loss of over -3.70% for the year.
The table below shows more information about FITE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $72.24 | $71.24 | $1.00 | 3,891.0 | +0.37% |
| Feb 06, 2025 | $72.37 | $70.84 | $1.53 | 5,630.0 | -1.09% |
| Feb 05, 2025 | $72.00 | $71.11 | $0.8904 | 8,979.0 | +1.42% |
| Feb 04, 2025 | $70.97 | $70.00 | $0.97 | 6,377.0 | +1.72% |
| Feb 03, 2025 | $70.08 | $68.52 | $1.56 | 37,042.0 | -0.87% |
| Jan 31, 2025 | $71.11 | $70.33 | $0.7764 | 3,345.0 | -0.05% |
| Jan 30, 2025 | $71.21 | $70.16 | $1.05 | 7,353.0 | +1.01% |
| Jan 29, 2025 | $70.81 | $69.54 | $1.27 | 3,710.0 | -0.63% |
| Jan 28, 2025 | $70.33 | $69.33 | $0.9999 | 6,572.0 | +1.45% |
| Jan 27, 2025 | $70.05 | $68.85 | $1.20 | 4,276.0 | -2.33% |
| Jan 24, 2025 | $71.41 | $70.70 | $0.7089 | 11,569.0 | -0.18% |
| Jan 23, 2025 | $70.97 | $70.04 | $0.9254 | 13,256.0 | +0.33% |
| Jan 22, 2025 | $71.19 | $70.51 | $0.678 | 4,902.0 | -0.11% |
| Jan 21, 2025 | $70.80 | $69.39 | $1.41 | 28,758.0 | +3.71% |
| Jan 17, 2025 | $69.23 | $68.23 | $1.00 | 12,646.0 | -0.27% |
| Jan 16, 2025 | $68.66 | $68.24 | $0.42 | 6,841.0 | +0.38% |
| Jan 15, 2025 | $68.46 | $67.85 | $0.61 | 3,983.0 | +1.77% |
| Jan 14, 2025 | $67.19 | $66.64 | $0.55 | 3,989.0 | +1.01% |
| Jan 13, 2025 | $66.33 | $65.90 | $0.43 | 6,832.0 | -0.43% |
| Jan 10, 2025 | $67.02 | $66.53 | $0.49 | 4,258.0 | -1.26% |
| Jan 08, 2025 | $67.56 | $66.91 | $0.6501 | 57,707.0 | -0.43% |
Spdr S P Kensho Future Security Etf Stock (FITE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Kensho Future Security Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FITE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Kensho Future Security Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Kensho Future Security Etf Stock (FITE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $72.37 | $68.52 | $3.86 | 65,810.0 | +1.53% |
| Jan, 2025 | $71.41 | $65.90 | $5.51 | 208,608.0 | +5.07% |
Spdr S P Kensho Future Security Etf Stock (FITE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $69.71 | $65.27 | $4.44 | 180,957.0 | -2.13% |
| Nov, 2024 | $69.28 | $61.62 | $7.66 | 117,007.0 | +12.60% |
| Oct, 2024 | $64.04 | $61.03 | $3.01 | 83,250.0 | -0.56% |
| Sep, 2024 | $61.77 | $56.49 | $5.28 | 73,579.0 | +1.52% |
| Aug, 2024 | $61.18 | $54.40 | $6.78 | 67,849.0 | +1.66% |
| Jul, 2024 | $60.08 | $56.18 | $3.90 | 70,339.0 | +5.78% |
| Jun, 2024 | $57.03 | $54.57 | $2.46 | 68,575.0 | +2.71% |
| May, 2024 | $57.03 | $54.15 | $2.88 | 67,516.0 | +1.51% |
| Apr, 2024 | $57.43 | $53.25 | $4.18 | 126,752.0 | -5.32% |
| Mar, 2024 | $58.06 | $55.47 | $2.59 | 299,498.0 | +0.36% |
| Feb, 2024 | $57.67 | $54.15 | $3.52 | 117,938.0 | +4.30% |
| Jan, 2024 | $56.38 | $52.82 | $3.56 | 117,392.0 | -0.68% |
Spdr S P Kensho Future Security Etf Stock (FITE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $55.75 | $51.57 | $4.18 | 69,462.0 | +7.92% |
| Nov, 2023 | $51.10 | $45.52 | $5.58 | 65,131.0 | +11.39% |
| Oct, 2023 | $48.22 | $44.83 | $3.39 | 62,357.0 | -2.05% |
| Sep, 2023 | $49.92 | $46.10 | $3.82 | 24,344.0 | -5.46% |
| Aug, 2023 | $49.91 | $46.83 | $3.08 | 135,436.0 | -0.03% |
| Jul, 2023 | $49.55 | $47.74 | $1.81 | 110,393.0 | +1.40% |
| Jun, 2023 | $49.05 | $46.92 | $2.13 | 81,925.0 | +3.51% |
| May, 2023 | $47.48 | $43.32 | $4.16 | 22,301.0 | +6.82% |
| Apr, 2023 | $46.99 | $43.94 | $3.05 | 46,495.0 | -4.73% |
| Mar, 2023 | $46.40 | $43.57 | $2.82 | 22,580.0 | +0.00% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):