Get the Stockscreener App
79.27
2.72%
2.0973
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 August 22, 2025, is $79.27.
- Spdr S P Kensho Future Security Etf all-time high stock price is $79.48, occurred on August 13, 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 82.99% to $79.27 now.
- The 52-week high stock price for FITE is $79.48, representing a 0.26% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for FITE is $53.86, indicating a -32.06% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $79.31 | $77.83 | $1.48 | 1,829.0 | +2.72% |
| Aug 21, 2025 | $77.26 | $76.60 | $0.66 | 4,961.0 | +0.03% |
| Aug 20, 2025 | $77.20 | $76.07 | $1.13 | 3,670.0 | -0.09% |
| Aug 19, 2025 | $78.14 | $77.20 | $0.9363 | 1,645.0 | -1.62% |
| Aug 18, 2025 | $78.62 | $78.20 | $0.42 | 4,347.0 | +0.62% |
| Aug 15, 2025 | $78.08 | $77.63 | $0.455 | 6,348.0 | -0.03% |
| Aug 14, 2025 | $78.93 | $77.86 | $1.07 | 8,072.0 | -1.82% |
| Aug 13, 2025 | $79.48 | $78.80 | $0.677 | 21,252.0 | +1.45% |
| Aug 12, 2025 | $78.34 | $76.79 | $1.55 | 2,521.0 | +2.61% |
| Aug 11, 2025 | $77.20 | $76.32 | $0.88 | 6,805.0 | -0.32% |
| Aug 08, 2025 | $77.34 | $76.59 | $0.7505 | 5,903.0 | -0.30% |
| Aug 07, 2025 | $77.61 | $75.92 | $1.68 | 3,947.0 | -1.07% |
| Aug 06, 2025 | $77.65 | $76.81 | $0.8439 | 2,474.0 | +1.25% |
| Aug 05, 2025 | $77.72 | $76.49 | $1.23 | 4,283.0 | -0.33% |
| Aug 04, 2025 | $76.95 | $75.81 | $1.14 | 3,475.0 | +2.52% |
| Aug 01, 2025 | $75.63 | $74.45 | $1.18 | 4,861.0 | -1.79% |
| Jul 31, 2025 | $77.56 | $76.43 | $1.13 | 3,387.0 | -0.66% |
| Jul 30, 2025 | $77.40 | $76.76 | $0.641 | 2,973.0 | -0.42% |
| Jul 29, 2025 | $77.96 | $77.14 | $0.8204 | 2,607.0 | -0.36% |
| Jul 28, 2025 | $78.40 | $77.37 | $1.03 | 5,039.0 | -0.45% |
| Jul 25, 2025 | $78.21 | $77.70 | $0.51 | 2,522.0 | +0.16% |
| Jul 24, 2025 | $78.32 | $77.78 | $0.5447 | 5,652.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $79.48 | $74.45 | $5.03 | 88,222.0 | +3.72% |
| Jul, 2025 | $78.71 | $74.81 | $3.90 | 109,451.0 | +0.62% |
| Jun, 2025 | $76.20 | $69.16 | $7.04 | 153,371.0 | +9.88% |
| May, 2025 | $70.12 | $64.53 | $5.59 | 154,041.0 | +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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):