Get the Stockscreener App
82.71
0.31%
0.199
State Street Spdr S P Kensho Future Security Etf Stock (FITE) Price History
The historical daily chart and data for State Street Spdr S P Kensho Future Security Etf stock (FITE), show that the latest closing stock price as of November 26, 2025, is $82.71.
- State Street Spdr S P Kensho Future Security Etf all-time high stock price is $91.61, occurred on October 08, 2025.
- The lowest State Street Spdr S P Kensho Future Security Etf stock price recorded was $43.32 on May 02, 2023. Since then, State Street Spdr S P Kensho Future Security Etf's stock price has risen over 90.93% to $82.71 now.
- The 52-week high stock price for FITE is $91.61, representing a 10.76% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for FITE is $53.86, indicating a -34.88% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $82.89 | $82.28 | $0.61 | 10,843.0 | -0.09% |
| Nov 25, 2025 | $82.60 | $81.21 | $1.39 | 4,962.0 | +1.59% |
| Nov 24, 2025 | $81.31 | $80.19 | $1.12 | 3,722.0 | +2.20% |
| Nov 21, 2025 | $80.17 | $77.72 | $2.45 | 6,155.0 | +1.02% |
| Nov 20, 2025 | $83.20 | $78.67 | $4.53 | 6,637.0 | -3.21% |
| Nov 19, 2025 | $81.74 | $81.10 | $0.64 | 8,033.0 | -0.22% |
| Nov 18, 2025 | $81.82 | $80.54 | $1.28 | 7,696.0 | +0.17% |
| Nov 17, 2025 | $82.83 | $80.97 | $1.86 | 7,338.0 | -1.99% |
| Nov 14, 2025 | $83.62 | $81.27 | $2.35 | 7,407.0 | +0.02% |
| Nov 13, 2025 | $83.14 | $82.41 | $0.73 | 12,174.0 | -3.67% |
| Nov 12, 2025 | $86.68 | $86.10 | $0.5817 | 6,074.0 | -0.85% |
| Nov 11, 2025 | $87.29 | $86.75 | $0.54 | 3,226.0 | -0.40% |
| Nov 10, 2025 | $88.30 | $86.90 | $1.40 | 14,720.0 | +1.47% |
| Nov 07, 2025 | $85.92 | $83.29 | $2.63 | 8,085.0 | +0.68% |
| Nov 06, 2025 | $87.00 | $84.86 | $2.14 | 11,736.0 | -1.48% |
| Nov 05, 2025 | $86.85 | $86.31 | $0.5425 | 3,255.0 | +0.53% |
| Nov 04, 2025 | $87.56 | $86.16 | $1.40 | 18,763.0 | -2.41% |
| Nov 03, 2025 | $88.67 | $87.18 | $1.49 | 17,378.0 | -0.41% |
| Oct 31, 2025 | $88.75 | $87.39 | $1.36 | 3,823.0 | +1.48% |
| Oct 30, 2025 | $88.39 | $87.31 | $1.08 | 9,126.0 | -0.83% |
| Oct 29, 2025 | $89.18 | $87.96 | $1.22 | 6,503.0 | -1.45% |
| Oct 28, 2025 | $90.10 | $89.36 | $0.744 | 5,015.0 | -0.43% |
State Street 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 State Street 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 State Street Spdr S P Kensho Future Security Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Kensho Future Security Etf Stock (FITE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $88.67 | $77.72 | $10.95 | 158,204.0 | -7.01% |
| Oct, 2025 | $91.61 | $85.09 | $6.52 | 191,184.0 | +3.61% |
| Sep, 2025 | $85.99 | $77.90 | $8.09 | 131,649.0 | +6.53% |
| Aug, 2025 | $81.39 | $74.45 | $6.94 | 113,200.0 | +5.09% |
| 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% |
State Street 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% |
State Street 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% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):