Get the Stockscreener App
69.14
0.39%
0.2683
After Hours:
69.14
0.005
+0.01%
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 May 30, 2025, is $69.14.
- Spdr S P Kensho Future Security Etf all-time high stock price is $72.79, occurred on February 10, 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 59.59% to $69.14 now.
- The 52-week high stock price for FITE is $72.79, representing a 5.29% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for FITE is $53.86, indicating a -22.09% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $69.14 | $68.30 | $0.835 | 3,337.0 | +0.39% |
| May 29, 2025 | $69.02 | $68.52 | $0.5037 | 7,913.0 | -0.34% |
| May 28, 2025 | $70.12 | $68.94 | $1.18 | 4,272.0 | -1.21% |
| May 27, 2025 | $69.95 | $69.29 | $0.6564 | 4,694.0 | +2.46% |
| May 23, 2025 | $68.29 | $68.21 | $0.0835 | 1,436.0 | -0.46% |
| May 22, 2025 | $68.99 | $68.21 | $0.78 | 5,842.0 | +0.65% |
| May 21, 2025 | $69.31 | $68.14 | $1.17 | 7,042.0 | -1.91% |
| May 20, 2025 | $69.67 | $69.16 | $0.5071 | 14,268.0 | +0.13% |
| May 19, 2025 | $69.37 | $68.61 | $0.76 | 3,570.0 | +0.09% |
| May 16, 2025 | $69.37 | $68.86 | $0.5149 | 4,087.0 | +0.59% |
| May 15, 2025 | $68.90 | $68.72 | $0.18 | 1,292.0 | +0.99% |
| May 14, 2025 | $68.82 | $68.13 | $0.69 | 12,083.0 | -0.37% |
| May 13, 2025 | $68.73 | $68.23 | $0.4988 | 1,981.0 | +0.64% |
| May 12, 2025 | $68.46 | $67.49 | $0.97 | 6,226.0 | +2.63% |
| May 09, 2025 | $67.18 | $66.12 | $1.06 | 3,005.0 | -0.66% |
| May 08, 2025 | $67.16 | $66.22 | $0.9399 | 4,643.0 | +1.05% |
| May 07, 2025 | $66.07 | $65.72 | $0.3549 | 1,356.0 | +0.51% |
| May 06, 2025 | $65.82 | $65.05 | $0.7696 | 5,066.0 | +0.01% |
| May 05, 2025 | $66.18 | $65.71 | $0.4683 | 38,907.0 | -0.03% |
| May 02, 2025 | $65.82 | $65.51 | $0.307 | 3,985.0 | +1.87% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $70.12 | $64.53 | $5.59 | 157,378.0 | +8.06% |
| Apr, 2025 | $64.49 | $53.86 | $10.63 | 366,378.0 | +1.90% |
| Mar, 2025 | $66.69 | $61.62 | $5.07 | 191,847.0 | -4.62% |
| Feb, 2025 | $72.79 | $64.89 | $7.90 | 154,962.0 | -6.46% |
| 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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):