SPDR Galaxy Transformativ... (TEKX)
21.13
-0.00 (-0.02%)
At close: Apr 15, 2025, 1:39 PM
20.66
-2.25%
After-hours: Apr 15, 2025, 04:02 PM EDT
SPDR Galaxy Transformative Tech Accelerators ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.48% | 100 |
| Apr 11, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 3.80% | 100 |
| Apr 10, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -8.08% | 100 |
| Apr 9, 2025 | 19.13 | 19.13 | 22.04 | 22.04 | 19.02 | 19.02 | 22.04 | 22.04 | 15.39% | 1,634 |
| Apr 8, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | 2,084 |
| Apr 7, 2025 | 19.46 | 19.46 | 20.48 | 20.48 | 19.45 | 19.45 | 20.00 | 20.00 | 1.99% | 1,133 |
| Apr 4, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.57 | 19.57 | 19.61 | 19.61 | -6.49% | 1,300 |
| Apr 3, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 20.97 | 20.97 | 20.97 | 20.97 | -9.81% | 1,142 |
| Apr 2, 2025 | 22.35 | 22.35 | 23.25 | 23.25 | 22.35 | 22.35 | 23.25 | 23.25 | 3.06% | 976 |
| Apr 1, 2025 | 21.86 | 21.86 | 22.56 | 22.56 | 21.86 | 21.86 | 22.56 | 22.56 | 3.68% | 500 |
| Mar 31, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.18% | 144 |
| Mar 28, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -3.76% | 200 |
| Mar 27, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.97% | 100 |
| Mar 26, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -5.74% | 100 |
| Mar 25, 2025 | 24.68 | 24.68 | 24.76 | 24.76 | 24.68 | 24.68 | 24.76 | 24.76 | -1.98% | 422 |
| Mar 24, 2025 | 25.07 | 25.07 | 25.33 | 25.33 | 25.07 | 25.07 | 25.26 | 25.26 | 4.90% | 1,100 |
| Mar 21, 2025 | 23.80 | 23.80 | 24.08 | 24.08 | 23.80 | 23.80 | 24.08 | 24.08 | -1.07% | 327 |
| Mar 20, 2025 | 24.12 | 24.12 | 24.34 | 24.34 | 24.12 | 24.12 | 24.34 | 24.34 | -0.12% | 137 |
| Mar 19, 2025 | 23.81 | 23.81 | 24.37 | 24.37 | 23.81 | 23.81 | 24.37 | 24.37 | 3.57% | 246 |
| Mar 18, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.53 | 23.53 | 23.53 | 23.53 | -3.45% | 381 |
| Mar 17, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.37 | 24.37 | 24.37 | 24.37 | 0.99% | 309 |
| Mar 14, 2025 | 23.75 | 23.75 | 24.13 | 24.13 | 23.74 | 23.74 | 24.13 | 24.13 | 3.78% | 300 |
| Mar 13, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.25 | 23.25 | 23.25 | 23.25 | -3.13% | 300 |
| Mar 12, 2025 | 23.82 | 23.82 | 24.28 | 24.28 | 23.82 | 23.82 | 24.00 | 24.00 | 1.87% | 1,907 |
| Mar 11, 2025 | 23.27 | 23.27 | 23.56 | 23.56 | 23.10 | 23.10 | 23.56 | 23.56 | 3.42% | 500 |
| Mar 10, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.45 | 22.45 | 22.78 | 22.78 | -7.96% | 1,024 |
| Mar 7, 2025 | 24.70 | 24.70 | 24.82 | 24.82 | 23.76 | 23.76 | 24.75 | 24.75 | 2.19% | 1,001 |
| Mar 6, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.22 | 24.22 | 24.22 | 24.22 | -6.20% | 638 |
| Mar 5, 2025 | 25.51 | 25.51 | 25.82 | 25.82 | 25.51 | 25.51 | 25.82 | 25.82 | 4.20% | 2,492 |
| Mar 4, 2025 | 24.19 | 24.19 | 24.78 | 24.78 | 23.83 | 23.83 | 24.78 | 24.78 | -0.76% | 1,400 |
| Mar 3, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 24.87 | 24.87 | 24.97 | 24.97 | -4.98% | 883 |
| Feb 28, 2025 | 25.86 | 25.86 | 26.28 | 26.28 | 25.81 | 25.81 | 26.28 | 26.28 | 2.30% | 1,010 |
| Feb 27, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 25.69 | 25.69 | 25.69 | 25.69 | -4.43% | 193,437 |
| Feb 26, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.21% | 102 |
| Feb 25, 2025 | 25.89 | 25.89 | 26.30 | 26.30 | 25.78 | 25.78 | 26.30 | 26.30 | -5.87% | 3,000 |
| Feb 24, 2025 | 29.37 | 29.37 | 29.41 | 29.41 | 27.84 | 27.84 | 27.94 | 27.94 | -4.64% | 2,300 |
| Feb 21, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -6.36% | 100 |
| Feb 20, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.19% | 100 |
| Feb 19, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.41% | 100 |
| Feb 18, 2025 | 31.46 | 31.46 | 31.48 | 31.48 | 31.38 | 31.38 | 31.48 | 31.48 | 0.29% | 1,300 |
| Feb 14, 2025 | 31.43 | 31.43 | 31.50 | 31.50 | 31.35 | 31.35 | 31.39 | 31.39 | 0.51% | 1,222 |
| Feb 13, 2025 | 30.33 | 30.33 | 31.23 | 31.23 | 30.32 | 30.32 | 31.23 | 31.23 | 3.21% | 3,469 |
| Feb 12, 2025 | 30.27 | 30.27 | 30.35 | 30.35 | 30.26 | 30.26 | 30.26 | 30.26 | -0.62% | 566 |
| Feb 11, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.45 | 30.45 | 30.45 | 30.45 | -2.34% | 348 |
| Feb 10, 2025 | 31.07 | 31.07 | 31.30 | 31.30 | 31.07 | 31.07 | 31.18 | 31.18 | 1.10% | 500 |
| Feb 7, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 30.82 | 30.82 | 30.84 | 30.84 | 0.26% | 1,527 |
| Feb 6, 2025 | 30.88 | 30.88 | 30.96 | 30.96 | 30.76 | 30.76 | 30.76 | 30.76 | 0.62% | 1,900 |
| Feb 5, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.57 | 30.57 | 30.57 | 30.57 | 0.03% | 1,238 |
| Feb 4, 2025 | 30.30 | 30.30 | 30.85 | 30.85 | 30.23 | 30.23 | 30.56 | 30.56 | 0.13% | 16,508 |
| Feb 3, 2025 | 30.01 | 30.01 | 30.87 | 30.87 | 30.01 | 30.01 | 30.52 | 30.52 | -0.20% | 5,000 |