SPDR S&P Kensho Future Security ETF (FITE)

FITE
🏛️ 美国 →
88.63
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 88.25 89.19 88.25 88.63 0.0M
2025-10-02 87.39 87.83 87.09 87.79 0.0M
2025-10-01 85.09 86.70 85.09 86.52 0.0M
2025-09-30 84.84 85.57 84.61 85.57 0.0M
2025-09-29 85.51 85.60 84.84 84.84 0.0M
2025-09-26 84.38 84.56 83.99 84.56 0.0M
2025-09-25 83.12 83.48 82.64 83.48 0.0M
2025-09-24 85.55 85.55 83.76 83.80 0.0M
2025-09-23 85.58 85.99 84.97 85.06 0.0M
2025-09-22 84.17 85.00 83.60 85.00 0.0M
2025-09-19 84.62 84.62 83.80 84.16 0.0M
2025-09-18 83.51 84.13 83.34 84.13 0.0M
2025-09-17 82.56 83.03 81.86 82.52 0.0M
2025-09-16 82.33 82.33 81.59 82.20 0.0M
2025-09-15 82.05 82.27 81.94 82.22 0.0M
2025-09-12 82.28 82.28 81.41 81.56 0.0M
2025-09-11 80.38 82.57 80.38 82.19 0.0M
2025-09-10 80.59 81.08 80.04 80.31 0.0M
2025-09-09 81.03 81.03 80.07 80.61 0.0M
2025-09-08 80.81 80.98 80.38 80.98 0.0M
2025-09-05 79.93 79.96 78.87 79.89 0.0M
2025-09-04 78.85 78.91 77.90 78.91 0.0M
2025-09-03 79.42 79.42 78.36 78.61 0.0M
2025-09-02 79.01 79.55 78.73 79.55 0.0M
2025-08-29 80.15 80.32 80.05 80.32 0.0M
2025-08-28 80.69 81.39 80.30 80.94 0.0M
2025-08-27 80.02 80.33 79.91 80.17 0.0M
2025-08-26 80.16 80.16 79.61 79.61 0.0M
2025-08-25 79.33 79.33 78.90 78.90 0.0M
2025-08-22 77.83 79.31 77.83 79.15 0.0M
2025-08-21 76.60 77.26 76.60 77.17 0.0M
2025-08-20 77.02 77.20 76.07 77.15 0.0M
2025-08-19 77.89 78.14 77.20 77.22 0.0M
2025-08-18 78.20 78.62 78.20 78.49 0.0M
2025-08-15 77.63 78.09 77.63 78.01 0.0M
2025-08-14 78.93 78.93 77.86 78.03 0.0M
2025-08-13 78.91 79.48 78.80 79.48 0.0M
2025-08-12 76.79 78.34 76.79 78.34 0.0M
2025-08-11 76.60 77.20 76.32 76.35 0.0M
2025-08-08 77.34 77.34 76.59 76.59 0.0M
2025-08-07 77.61 77.61 75.93 76.82 0.0M
2025-08-06 77.03 77.65 76.81 77.65 0.0M
2025-08-05 77.72 77.72 76.49 76.69 0.0M
2025-08-04 75.82 76.95 75.81 76.95 0.0M
2025-08-01 75.63 75.63 74.45 75.06 0.0M
2025-07-31 77.14 77.56 76.43 76.43 0.0M
2025-07-30 77.20 77.40 76.76 76.94 0.0M
2025-07-29 77.96 77.96 77.14 77.27 0.0M
2025-07-28 78.40 78.40 77.37 77.55 0.0M
2025-07-25 78.21 78.21 77.70 77.90 0.0M
2025-07-24 78.29 78.32 77.78 77.78 0.0M
2025-07-23 77.28 78.28 77.28 78.28 0.0M
2025-07-22 77.14 77.24 76.47 76.98 0.0M
2025-07-21 78.30 78.67 77.52 77.52 0.0M
2025-07-18 78.63 78.71 77.68 77.97 0.0M
2025-07-17 78.09 78.40 78.02 78.28 0.0M
2025-07-16 76.47 77.03 75.78 77.03 0.0M
2025-07-15 76.94 76.94 76.28 76.28 0.0M
2025-07-14 75.85 76.69 75.73 76.58 0.0M
2025-07-11 76.30 76.45 75.54 75.54 0.0M
2025-07-10 76.62 77.00 76.31 76.31 0.0M
2025-07-09 77.43 77.63 77.08 77.63 0.0M
2025-07-08 77.12 77.12 76.30 76.76 0.0M
2025-07-07 77.19 77.36 76.60 76.60 0.0M
2025-07-03 76.83 77.08 76.75 76.99 0.0M
2025-07-02 74.81 75.68 74.81 75.62 0.0M
2025-07-01 75.80 75.83 74.82 75.16 0.0M
2025-06-30 76.20 76.20 75.62 75.96 0.0M
2025-06-27 75.74 75.74 74.95 75.31 0.0M
2025-06-26 74.35 75.28 74.35 75.28 0.0M
2025-06-25 73.86 73.93 73.84 73.84 0.0M
2025-06-24 73.62 73.62 72.54 72.75 0.0M
2025-06-23 72.07 72.79 71.41 72.79 0.0M
2025-06-20 72.64 72.79 71.83 72.13 0.0M
2025-06-18 72.95 73.32 72.38 72.54 0.0M
2025-06-17 72.84 73.00 72.84 72.87 0.0M
2025-06-16 73.22 73.22 72.89 72.89 0.0M
2025-06-13 72.44 73.22 72.26 72.27 0.0M
2025-06-12 72.45 72.80 72.45 72.55 0.0M
2025-06-11 72.02 72.69 72.02 72.40 0.0M
2025-06-10 73.02 73.02 72.15 72.24 0.0M
2025-06-09 72.90 73.20 72.35 72.88 0.0M
2025-06-06 72.31 72.69 72.31 72.49 0.0M
2025-06-05 71.53 72.28 71.36 71.67 0.0M
2025-06-04 71.11 71.24 70.98 71.04 0.0M
2025-06-03 70.06 70.78 70.06 70.72 0.0M
2025-06-02 69.33 69.72 69.16 69.72 0.0M
2025-05-30 68.82 69.14 68.30 69.14 0.0M
2025-05-29 68.95 69.02 68.52 68.87 0.0M
2025-05-28 69.99 70.12 68.94 69.10 0.0M
2025-05-27 69.29 69.95 69.29 69.95 0.0M
2025-05-23 68.21 68.29 68.21 68.27 0.0M
2025-05-22 68.24 68.99 68.21 68.58 0.0M
2025-05-21 69.31 69.31 68.14 68.14 0.0M
2025-05-20 69.31 69.67 69.16 69.46 0.0M
2025-05-19 68.61 69.37 68.61 69.37 0.0M
2025-05-16 68.95 69.37 68.86 69.31 0.0M
2025-05-15 68.72 68.90 68.72 68.90 0.0M
2025-05-14 68.82 68.82 68.13 68.22 0.0M
2025-05-13 68.28 68.73 68.23 68.48 0.0M
2025-05-12 68.46 68.46 67.49 68.05 0.0M
2025-05-09 67.18 67.18 66.13 66.30 0.0M
2025-05-08 66.90 67.16 66.22 66.74 0.0M
2025-05-07 66.08 66.08 65.72 66.05 0.0M
2025-05-06 65.05 65.82 65.05 65.72 0.0M
2025-05-05 66.01 66.18 65.71 65.71 0.0M
2025-05-02 65.55 65.82 65.51 65.73 0.0M
2025-05-01 64.90 64.93 64.53 64.53 0.0M
2025-04-30 63.43 64.06 62.80 63.98 0.0M
2025-04-29 64.00 64.49 64.00 64.32 0.0M
2025-04-28 63.54 63.86 63.22 63.79 0.0M
2025-04-25 62.47 63.42 62.47 63.42 0.0M
2025-04-24 61.22 62.88 61.22 62.85 0.0M
2025-04-23 61.45 61.67 61.00 61.00 0.0M
2025-04-22 58.82 59.73 58.82 59.59 0.0M
2025-04-21 60.06 60.06 58.44 58.93 0.0M
2025-04-17 61.01 61.01 60.44 60.76 0.0M
2025-04-16 61.53 61.53 60.33 60.85 0.2M
2025-04-15 61.80 61.95 61.42 61.62 0.0M
2025-04-14 62.10 62.14 61.51 61.51 0.0M
2025-04-11 60.11 61.33 59.85 61.29 0.0M
2025-04-10 60.92 61.04 58.67 60.18 0.0M
2025-04-09 56.00 62.37 56.00 62.37 0.0M
2025-04-08 59.61 59.61 56.06 56.51 0.0M
2025-04-07 54.40 58.85 53.86 56.76 0.0M
2025-04-04 58.84 58.84 56.46 56.84 0.0M
2025-04-03 61.33 62.17 60.14 60.51 0.0M
2025-04-02 61.93 64.46 61.93 64.20 0.0M
2025-04-01 62.52 63.13 62.43 63.07 0.0M
2025-03-31 62.51 62.85 61.62 62.78 0.0M
2025-03-28 64.30 64.30 63.32 63.41 0.0M
2025-03-27 65.53 65.53 64.17 64.83 0.0M
2025-03-26 66.66 66.66 65.29 65.54 0.0M
2025-03-25 66.41 66.69 66.41 66.64 0.0M
2025-03-24 66.08 66.20 65.87 66.20 0.0M
2025-03-21 64.56 64.76 64.56 64.76 0.0M
2025-03-20 65.83 65.83 65.09 65.19 0.0M
2025-03-19 65.06 66.19 65.06 66.06 0.0M
2025-03-18 64.74 65.02 64.38 64.96 0.0M
2025-03-17 65.13 65.50 65.04 65.22 0.0M
2025-03-14 62.93 64.00 62.93 64.00 0.0M
2025-03-13 62.71 62.90 61.65 62.08 0.0M
2025-03-12 63.02 63.49 63.02 63.07 0.0M
2025-03-11 62.62 63.51 62.42 63.06 0.0M
2025-03-10 63.56 63.56 62.24 62.54 0.1M
2025-03-07 63.95 64.68 62.98 64.68 0.0M
2025-03-06 64.44 65.03 63.91 63.99 0.0M
2025-03-05 64.15 65.47 64.15 65.44 0.0M
2025-03-04 63.50 64.87 62.90 64.17 0.0M
2025-03-03 66.52 66.52 63.94 64.15 0.0M
2025-02-28 65.06 65.82 64.89 65.82 0.0M
2025-02-27 66.43 66.73 65.29 65.29 0.0M
2025-02-26 66.55 66.56 65.80 65.95 0.0M
2025-02-25 66.16 66.16 65.03 65.60 0.0M
2025-02-24 67.12 67.12 65.90 66.31 0.0M
2025-02-21 69.06 69.06 66.64 66.82 0.0M
2025-02-20 70.28 70.28 68.48 69.19 0.0M
2025-02-19 71.02 71.02 70.19 70.21 0.0M
2025-02-18 71.02 71.27 70.63 70.90 0.0M
2025-02-14 71.48 71.48 70.47 70.60 0.0M
2025-02-13 70.98 71.50 70.86 71.41 0.0M
2025-02-12 70.86 71.27 70.75 71.14 0.0M
2025-02-11 71.81 71.96 71.35 71.35 0.0M
2025-02-10 72.00 72.79 72.00 72.57 0.0M
2025-02-07 72.24 72.24 71.24 71.45 0.0M
2025-02-06 72.37 72.37 70.84 71.19 0.0M
2025-02-05 71.37 72.00 71.11 71.98 0.0M
2025-02-04 70.00 70.97 70.00 70.97 0.0M
2025-02-03 68.85 70.08 68.52 69.76 0.0M
2025-01-31 70.80 71.11 70.33 70.37 0.0M
2025-01-30 70.85 71.21 70.16 70.41 0.0M
2025-01-29 70.71 70.81 69.54 69.71 0.0M
2025-01-28 69.62 70.33 69.33 70.15 0.0M
2025-01-27 69.78 70.05 68.85 69.14 0.0M
2025-01-24 71.17 71.41 70.70 70.79 0.0M
2025-01-23 70.83 70.97 70.04 70.91 0.0M
2025-01-22 71.19 71.19 70.51 70.68 0.0M
2025-01-21 69.39 70.80 69.39 70.76 0.0M
2025-01-17 69.23 69.23 68.23 68.23 0.0M
2025-01-16 68.32 68.66 68.24 68.41 0.0M
2025-01-15 68.46 68.46 67.85 68.15 0.0M
2025-01-14 66.79 67.20 66.65 66.97 0.0M
2025-01-13 66.18 66.33 65.90 66.30 0.0M
2025-01-10 67.02 67.02 66.53 66.58 0.0M
2025-01-08 67.38 67.56 66.91 67.43 0.1M
2025-01-07 68.99 69.13 67.56 67.73 0.0M
2025-01-06 68.78 69.23 68.39 68.50 0.0M
2025-01-03 67.78 68.05 67.76 68.05 0.0M
2025-01-02 67.99 68.09 66.72 67.10 0.0M