SPDR® S&P Kensho Future Security ETF (FITE)
46.78
+0.29
(+0.62%)
USD |
NYSEARCA |
Sep 28, 16:00
FITE Price: 46.78 for Sept. 28, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2023 | 46.39 | 47.02 | 46.39 | 46.78 | 1177.00 |
| Sep 27, 2023 | 46.59 | 46.60 | 46.33 | 46.50 | 1176.00 |
| Sep 26, 2023 | 46.12 | 46.12 | 46.10 | 46.10 | 489.00 |
| Sep 25, 2023 | 46.54 | 46.68 | 46.54 | 46.68 | 677.00 |
| Sep 22, 2023 | 46.98 | 47.00 | 46.77 | 46.77 | 1313.00 |
| Sep 21, 2023 | 47.18 | 47.18 | 46.81 | 46.81 | 1276.00 |
| Sep 20, 2023 | 48.04 | 48.24 | 47.67 | 47.67 | 1872.00 |
| Sep 19, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 27.00 |
| Sep 18, 2023 | 48.19 | 48.19 | 47.99 | 47.99 | 345.00 |
| Sep 15, 2023 | 48.26 | 48.26 | 47.76 | 47.81 | 1468.00 |
| Sep 14, 2023 | 48.21 | 48.31 | 48.17 | 48.31 | 984.00 |
| Sep 13, 2023 | 48.09 | 48.10 | 47.90 | 47.90 | 852.00 |
| Sep 12, 2023 | 48.26 | 48.27 | 48.05 | 48.05 | 1451.00 |
| Sep 11, 2023 | 48.38 | 48.51 | 48.33 | 48.48 | 1322.00 |
| Sep 08, 2023 | 48.08 | 48.10 | 48.07 | 48.10 | 1855.00 |
| Sep 07, 2023 | 48.94 | 48.94 | 48.29 | 48.45 | 2599.00 |
| Sep 06, 2023 | 48.89 | 48.96 | 48.88 | 48.96 | 1594.00 |
| Sep 05, 2023 | 49.24 | 49.24 | 49.12 | 49.12 | 746.00 |
| Sep 01, 2023 | 49.92 | 49.92 | 49.70 | 49.70 | 1800.00 |
| Aug 31, 2023 | 49.42 | 49.60 | 49.42 | 49.54 | 1455.00 |
| Aug 30, 2023 | 48.98 | 49.26 | 48.98 | 49.23 | 19746.00 |
| Aug 29, 2023 | 48.18 | 48.86 | 48.18 | 48.85 | 1843.00 |
| Aug 28, 2023 | 48.33 | 48.38 | 48.33 | 48.35 | 1683.00 |
| Aug 25, 2023 | 47.50 | 48.10 | 47.46 | 48.01 | 1334.00 |
| Aug 24, 2023 | 47.72 | 47.75 | 47.47 | 47.47 | 2488.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.43
Minimum
Mar 23 2020
56.01
Maximum
Nov 08 2021
42.85
Average
43.96
Median
May 09 2022