Stock listing
NYSE Arca:FITE State Street SPDR S&P Kensho Future Security ETF Stock
Follow State Street SPDR S&P Kensho Future Security ETF into a list and get an email when it puts out news.
Share price · AMEX:FITE
$106.96 USD -2.09 (-1.9%)
Close on Nov 4, 2026
- Day range
- $105.94 – $109.87 USDNov 4, 2026
- Volume
- 5,522 sharesNov 4, 2026
- 52-week range
- $77.72 – $120.45 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $734,588 USDMedian day 5,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:FITE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $106.96 | -2.09 | -1.9% | $109.87 | $109.87 | $105.94 | 5,522 | |
| $109.05 | +1.025 | +0.9% | $108.48 | $109.71 | $108.48 | 3,268 | |
| $108.02 | -3.535 | -3.2% | $110.94 | $111.06 | $107.96 | 7,104 | |
| $111.56 | -3.697 | -3.2% | $113.51 | $113.51 | $110.29 | 7,566 | |
| $115.26 | +0.928 | +0.8% | $112.88 | $115.30 | $112.88 | 3,634 | |
| $114.33 | -0.22 | -0.2% | $114.60 | $114.66 | $113.82 | 5,544 | |
| $114.55 | +1.911 | +1.7% | $113.33 | $114.83 | $112.96 | 7,529 | |
| $112.64 | +3.087 | +2.8% | $109.76 | $112.69 | $109.76 | 6,060 | |
| $109.55 | +2.89 | +2.7% | $105.80 | $109.58 | $105.28 | 3,900 | |
| $106.66 | -1.223 | -1.1% | $107.16 | $107.81 | $105.90 | 6,700 | |
| $107.88 | +2.214 | +2.1% | $107.00 | $108.12 | $107.00 | 9,600 | |
| $105.67 | +0.349 | +0.3% | $105.41 | $106.00 | $105.41 | 2,100 | |
| $105.32 | +1.00 | +1.0% | $104.64 | $105.62 | $104.64 | 3,300 | |
| $104.32 | -3.13 | -2.9% | $108.00 | $108.00 | $104.06 | 5,200 | |
| $107.45 | +1.02 | +1.0% | $105.41 | $107.45 | $104.95 | 5,500 | |
| $106.43 | -3.669 | -3.3% | $108.44 | $108.95 | $106.23 | 8,100 | |
| $110.10 | -0.534 | -0.5% | $110.67 | $110.76 | $110.10 | 3,596 | |
| $110.63 | -2.645 | -2.3% | $113.10 | $113.10 | $110.62 | 2,702 | |
| $113.28 | +2.657 | +2.4% | $111.88 | $113.28 | $111.88 | 3,300 | |
| $110.62 | -0.718 | -0.6% | $110.69 | $111.49 | $109.89 | 7,100 | |
| $111.34 | -2.748 | -2.4% | $112.96 | $112.96 | $110.93 | 6,800 | |
| $114.09 | +1.041 | +0.9% | $114.38 | $114.45 | $113.89 | 9,700 | |
| $113.05 | +0.495 | +0.4% | $112.77 | $113.38 | $112.77 | 3,400 | |
| $112.55 | +1.153 | +1.0% | $112.58 | $113.05 | $112.06 | 5,200 | |
| $111.40 | +0.578 | +0.5% | $111.43 | $111.48 | $110.66 | 5,700 | |
| $110.82 | +0.50 | +0.5% | $110.29 | $112.00 | $110.29 | 22,700 | |
| $110.32 | -0.264 | -0.2% | $110.47 | $110.47 | $109.57 | 4,646 | |
| $110.58 | -0.446 | -0.4% | $109.67 | $111.38 | $109.67 | 4,671 | |
| $111.03 | -1.675 | -1.5% | $112.69 | $112.69 | $111.03 | 6,100 | |
| $112.71 | -0.033 | 0.0% | $111.75 | $113.12 | $111.75 | 3,900 | |
| $112.74 | +0.018 | 0.0% | $112.18 | $113.24 | $112.05 | 18,100 | |
| $112.72 | +0.066 | +0.1% | $113.35 | $113.35 | $111.59 | 5,765 | |
| $112.65 | +2.891 | +2.6% | $110.68 | $112.65 | $110.68 | 5,618 | |
| $109.76 | -1.599 | -1.4% | $109.38 | $109.87 | $109.18 | 5,000 | |
| $111.36 | +1.406 | +1.3% | $111.52 | $111.97 | $111.35 | 4,400 | |
| $109.96 | -0.414 | -0.4% | $110.39 | $110.79 | $108.98 | 4,900 | |
| $110.37 | +1.224 | +1.1% | $109.05 | $110.77 | $108.44 | 8,000 | |
| $109.15 | +2.835 | +2.7% | $105.98 | $109.62 | $105.98 | 5,600 | |
| $106.31 | +0.156 | +0.1% | $106.82 | $107.15 | $106.02 | 6,800 | |
| $106.16 | -0.547 | -0.5% | $106.88 | $107.51 | $106.16 | 2,600 | |
| $106.70 | -1.129 | -1.0% | $107.75 | $107.75 | $106.70 | 2,600 | |
| $107.83 | -0.18 | -0.2% | $107.33 | $108.66 | $107.12 | 4,200 | |
| $108.01 | -0.236 | -0.2% | $108.03 | $108.20 | $107.88 | 4,600 | |
| $108.25 | +1.272 | +1.2% | $108.18 | $108.25 | $107.52 | 2,300 | |
| $106.98 | -0.935 | -0.9% | $107.63 | $107.63 | $106.29 | 8,700 | |
| $107.91 | -3.54 | -3.2% | $110.12 | $110.12 | $107.82 | 8,200 | |
| $111.45 | +0.061 | +0.1% | $111.48 | $112.13 | $110.81 | 9,300 | |
| $111.39 | -2.811 | -2.5% | $114.36 | $114.36 | $111.32 | 14,900 | |
| $114.20 | +4.31 | +3.9% | $112.26 | $114.32 | $112.26 | 13,200 | |
| $109.89 | +1.00 | +0.9% | $108.70 | $110.23 | $108.70 | 7,600 | |
| $108.89 | -0.69 | -0.6% | $110.09 | $110.09 | $108.52 | 5,700 | |
| $109.58 | -2.52 | -2.2% | $111.49 | $111.49 | $109.58 | 13,000 | |
| $112.10 | +0.83 | +0.7% | $112.02 | $112.27 | $111.29 | 2,900 | |
| $111.27 | -2.832 | -2.5% | $113.29 | $113.29 | $110.87 | 6,300 | |
| $114.10 | -2.316 | -2.0% | $117.03 | $117.03 | $113.35 | 9,800 | |
| $116.42 | -1.284 | -1.1% | $118.05 | $118.05 | $116.18 | 6,700 | |
| $117.70 | -1.701 | -1.4% | $119.25 | $119.25 | $117.62 | 4,100 | |
| $119.40 | -0.16 | -0.1% | $120.40 | $120.45 | $119.07 | 9,100 | |
| $119.56 | +1.348 | +1.1% | $118.82 | $119.69 | $118.04 | 4,200 | |
| $118.22 | +0.605 | +0.5% | $117.98 | $118.37 | $117.41 | 6,900 | |
| $117.61 | +0.72 | +0.6% | $117.14 | $118.21 | $116.67 | 9,800 | |
| $116.89 | +0.959 | +0.8% | $116.49 | $117.72 | $116.40 | 7,700 | |
| $115.93 | +2.361 | +2.1% | $114.50 | $115.93 | $114.37 | 8,000 | |
| $113.57 | -0.268 | -0.2% | $111.45 | $113.58 | $111.45 | 5,300 | |
| $113.84 | -0.415 | -0.4% | $115.47 | $116.20 | $113.84 | 5,600 | |
| $114.25 | +3.983 | +3.6% | $112.15 | $114.41 | $112.13 | 7,000 |
- Ticker
- NYSE Arca:FITE
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR S&P Kensho Future Security ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR S&P Kensho Future Security ETF.