SPDR S&P Kensho Future Se... (FITE)
AMEX: FITE
· Real-Time Price · USD
78.51
0.50 (0.64%)
At close: Aug 18, 2025, 3:59 PM
78.49
-0.02%
After-hours: Aug 18, 2025, 05:41 PM EDT
FITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 77.63 | 78.08 | 77.63 | 78.01 | 78.01 | -0.03% | 6,348 |
| Aug 14, 2025 | 78.93 | 78.93 | 77.86 | 78.03 | 78.03 | -1.82% | 8,100 |
| Aug 13, 2025 | 78.91 | 79.48 | 78.80 | 79.48 | 79.48 | 1.46% | 21,300 |
| Aug 12, 2025 | 76.79 | 78.34 | 76.79 | 78.34 | 78.34 | 2.61% | 2,521 |
| Aug 11, 2025 | 76.60 | 77.20 | 76.32 | 76.35 | 76.35 | -0.31% | 6,805 |
| Aug 8, 2025 | 77.34 | 77.34 | 76.59 | 76.59 | 76.59 | -0.30% | 5,903 |
| Aug 7, 2025 | 77.61 | 77.61 | 75.93 | 76.82 | 76.82 | -1.07% | 3,947 |
| Aug 6, 2025 | 77.03 | 77.65 | 76.81 | 77.65 | 77.65 | 1.25% | 2,500 |
| Aug 5, 2025 | 77.72 | 77.72 | 76.49 | 76.69 | 76.69 | -0.34% | 4,300 |
| Aug 4, 2025 | 75.82 | 76.95 | 75.81 | 76.95 | 76.95 | 2.52% | 3,500 |
| Aug 1, 2025 | 75.63 | 75.63 | 74.45 | 75.06 | 75.06 | -1.79% | 4,900 |
| Jul 31, 2025 | 77.14 | 77.56 | 76.43 | 76.43 | 76.43 | -0.66% | 3,400 |
| Jul 30, 2025 | 77.20 | 77.40 | 76.76 | 76.94 | 76.94 | -0.43% | 3,000 |
| Jul 29, 2025 | 77.96 | 77.96 | 77.14 | 77.27 | 77.27 | -0.36% | 2,607 |
| Jul 28, 2025 | 78.40 | 78.40 | 77.37 | 77.55 | 77.55 | -0.45% | 5,040 |
| Jul 25, 2025 | 78.21 | 78.21 | 77.70 | 77.90 | 77.90 | 0.15% | 2,522 |
| Jul 24, 2025 | 78.29 | 78.32 | 77.78 | 77.78 | 77.78 | -0.64% | 5,700 |
| Jul 23, 2025 | 77.28 | 78.28 | 77.28 | 78.28 | 78.28 | 1.69% | 2,408 |
| Jul 22, 2025 | 77.14 | 77.23 | 76.47 | 76.98 | 76.98 | -0.70% | 2,506 |
| Jul 21, 2025 | 78.30 | 78.67 | 77.52 | 77.52 | 77.52 | -0.58% | 8,500 |