MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FITE — State Street SPDR S&P Kensho Future Security ETF
NYSE ArcaState Street SPDR S&P Kensho Future Security ETF
$112.71
+1.31(+1.18%)
- O
- 112.58
- H
- 113.05
- L
- 112.06
- V
- 5.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$112.71
Period Return+89.15%
Period High$120.45
Period Low$58.82
Avg Daily Volume8.4K
Total Trading Days365
FITE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $112.58 | $113.05 | $112.06 | $112.71 | +$1.31 | +1.18% | 5,161 | $112.65 | $112.06 $113.05 |
| Oct 1, 2026 | $111.43 | $111.48 | $110.66 | $111.40 | +$0.58 | +0.52% | 5,671 | $111.22 | $110.66 $111.48 |
| Sep 30, 2026 | $110.29 | $112.00 | $110.29 | $110.82 | +$0.50 | +0.45% | 22,749 | $111.40 | $110.29 $112.00 |
| Sep 29, 2026 | $110.47 | $110.47 | $109.57 | $110.32 | $-0.26 | -0.24% | 4,647 | $110.04 | $109.57 $110.47 |
| Sep 28, 2026 | $109.67 | $111.38 | $109.67 | $110.58 | $-0.45 | -0.40% | 4,671 | $110.51 | $109.67 $111.38 |
| Sep 25, 2026 | $112.69 | $112.69 | $111.03 | $111.03 | $-1.67 | -1.49% | 6,058 | $111.71 | $111.03 $112.69 |
| Sep 24, 2026 | $111.75 | $113.12 | $111.75 | $112.71 | $-0.03 | -0.03% | 3,874 | $112.59 | $111.75 $113.12 |
| Sep 23, 2026 | $112.18 | $113.24 | $112.05 | $112.74 | +$0.02 | +0.02% | 18,092 | $112.82 | $112.05 $113.24 |
| Sep 22, 2026 | $113.35 | $113.35 | $111.59 | $112.72 | +$0.07 | +0.06% | 5,765 | $111.97 | $111.59 $113.35 |
| Sep 21, 2026 | $110.68 | $112.65 | $110.68 | $112.65 | +$2.89 | +2.63% | 5,618 | $111.92 | $110.68 $112.65 |
| Sep 18, 2026 | $109.38 | $109.87 | $109.18 | $109.76 | $-1.60 | -1.44% | 5,003 | $109.44 | $109.18 $109.87 |
| Sep 17, 2026 | $111.52 | $111.97 | $111.35 | $111.36 | +$1.41 | +1.28% | 4,402 | $111.77 | $111.35 $111.97 |
| Sep 16, 2026 | $110.39 | $110.79 | $108.98 | $109.96 | $-0.41 | -0.38% | 4,898 | $110.27 | $108.98 $110.79 |
| Sep 15, 2026 | $109.05 | $110.77 | $108.44 | $110.37 | +$1.22 | +1.12% | 8,013 | $109.08 | $108.44 $110.77 |
| Sep 14, 2026 | $105.98 | $109.62 | $105.98 | $109.15 | +$2.84 | +2.67% | 5,567 | $108.45 | $105.98 $109.62 |
| Sep 11, 2026 | $106.82 | $107.15 | $106.02 | $106.31 | +$0.16 | +0.15% | 6,765 | $106.50 | $106.02 $107.15 |
| Sep 10, 2026 | $106.88 | $107.51 | $106.16 | $106.16 | $-0.55 | -0.51% | 2,617 | $106.68 | $106.16 $107.51 |
| Sep 9, 2026 | $107.75 | $107.75 | $106.70 | $106.70 | $-1.13 | -1.05% | 2,553 | $107.11 | $106.70 $107.75 |
| Sep 8, 2026 | $107.33 | $108.66 | $107.12 | $107.83 | $-0.18 | -0.17% | 4,224 | $107.92 | $107.12 $108.66 |
| Sep 4, 2026 | $108.03 | $108.20 | $107.88 | $108.01 | $-0.24 | -0.22% | 4,620 | $108.03 | $107.88 $108.20 |
| Sep 3, 2026 | $108.18 | $108.25 | $107.52 | $108.25 | +$1.27 | +1.19% | 2,315 | $107.99 | $107.52 $108.25 |
| Sep 2, 2026 | $107.63 | $107.63 | $106.29 | $106.98 | $-0.93 | -0.87% | 8,656 | $106.82 | $106.29 $107.63 |
| Sep 1, 2026 | $110.12 | $110.12 | $107.82 | $107.91 | $-3.54 | -3.18% | 8,210 | $108.76 | $107.82 $110.12 |
| Aug 31, 2026 | $111.48 | $112.13 | $110.81 | $111.45 | +$0.06 | +0.05% | 9,290 | $111.36 | $110.81 $112.13 |
| Aug 28, 2026 | $114.36 | $114.36 | $111.32 | $111.39 | $-2.81 | -2.46% | 14,885 | $112.09 | $111.32 $114.36 |
| Aug 27, 2026 | $112.26 | $114.32 | $112.26 | $114.20 | +$4.31 | +3.92% | 13,211 | $113.91 | $112.26 $114.32 |
| Aug 26, 2026 | $108.70 | $110.23 | $108.70 | $109.89 | +$1.00 | +0.92% | 7,591 | $109.62 | $108.70 $110.23 |
| Aug 25, 2026 | $110.09 | $110.09 | $108.52 | $108.89 | $-0.69 | -0.63% | 5,663 | $109.01 | $108.52 $110.09 |
| Aug 24, 2026 | $111.49 | $111.49 | $109.58 | $109.58 | $-2.52 | -2.25% | 13,015 | $109.97 | $109.58 $111.49 |
| Aug 21, 2026 | $112.02 | $112.27 | $111.29 | $112.10 | +$0.83 | +0.75% | 2,929 | $111.76 | $111.29 $112.27 |