SPDR S&P Kensho Future Se... (FITE)
AMEX: FITE
· Real-Time Price · USD
80.63
0.02 (0.03%)
At close: Sep 10, 2025, 12:36 PM
FITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 81.03 | 81.03 | 80.07 | 80.61 | 80.34 | -0.46% | 4,770 |
| Sep 8, 2025 | 80.81 | 80.98 | 80.38 | 80.98 | 80.98 | 1.36% | 2,700 |
| Sep 5, 2025 | 79.93 | 79.96 | 78.87 | 79.89 | 79.89 | 1.24% | 3,499 |
| Sep 4, 2025 | 78.85 | 78.91 | 77.90 | 78.91 | 78.91 | 0.38% | 6,320 |
| Sep 3, 2025 | 79.42 | 79.42 | 78.36 | 78.61 | 78.61 | -1.18% | 7,600 |
| Sep 2, 2025 | 79.01 | 79.55 | 78.73 | 79.55 | 79.55 | -0.96% | 4,217 |
| Aug 29, 2025 | 80.15 | 80.32 | 80.05 | 80.32 | 80.32 | -0.77% | 4,949 |
| Aug 28, 2025 | 80.69 | 81.39 | 80.30 | 80.94 | 80.94 | 0.97% | 10,400 |
| Aug 27, 2025 | 80.02 | 80.33 | 79.91 | 80.16 | 80.16 | 0.69% | 2,900 |
| Aug 26, 2025 | 80.16 | 80.16 | 79.61 | 79.61 | 79.61 | 0.90% | 2,424 |
| Aug 25, 2025 | 79.33 | 79.33 | 78.90 | 78.90 | 78.90 | -0.30% | 6,400 |
| Aug 22, 2025 | 77.83 | 79.31 | 77.83 | 79.14 | 79.14 | 2.55% | 1,834 |
| Aug 21, 2025 | 76.60 | 77.26 | 76.60 | 77.17 | 77.17 | 0.03% | 5,000 |
| Aug 20, 2025 | 77.02 | 77.20 | 76.07 | 77.15 | 77.15 | -0.09% | 3,700 |
| Aug 19, 2025 | 77.89 | 78.14 | 77.20 | 77.22 | 77.22 | -1.62% | 1,645 |
| Aug 18, 2025 | 78.20 | 78.62 | 78.20 | 78.49 | 78.49 | 0.62% | 4,347 |
| 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 |