XKFF - SPDR Kensho Final Frontiers ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 27, 201934.8234.8234.6934.6934.69148
Aug 26, 201934.5034.6734.5034.6734.67523
Aug 23, 201933.2833.2833.2833.2833.28-
Aug 22, 2019------
Aug 21, 201933.2833.2833.2833.2833.28-
Aug 20, 201933.2833.2833.2833.2833.28-
Aug 19, 201933.2833.2833.2833.2833.28-
Aug 16, 201933.2833.2833.2833.2833.28-
Aug 15, 201933.2833.2833.2833.2833.28-
Aug 14, 201933.2833.2833.2833.2833.28-
Aug 13, 201933.2833.2833.2833.2833.28-
Aug 12, 201933.2833.2833.2833.2833.28-
Aug 09, 201933.2833.2833.2833.2833.28-
Aug 08, 201933.2833.2833.2833.2833.28-
Aug 07, 201933.2833.2833.2833.2833.28-
Aug 06, 201933.2833.2833.2833.2833.28-
Aug 05, 201933.2833.2833.2833.2833.28-
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 201933.2833.2833.2833.2833.28-
Jul 30, 201933.2833.2833.2833.2833.28-
Jul 29, 201933.2833.2833.2833.2833.28-
Jul 26, 201933.2833.2833.2833.2833.28-
Jul 25, 201933.2833.2833.2833.2833.28-
Jul 24, 201933.2833.2833.2833.2833.28-
Jul 23, 201933.2833.2833.2833.2833.28-
Jul 22, 201933.2833.2833.2833.2833.28-
Jul 19, 201933.2833.2833.2833.2833.28-
Jul 18, 201933.2833.2833.2833.2833.28-
Jul 17, 201933.2833.2833.2833.2833.28-
Jul 16, 201933.2833.2833.2833.2833.28-
Jul 15, 201933.2833.2833.2833.2833.28-
Jul 12, 201933.2833.2833.2833.2833.28-
Jul 11, 201933.2833.2833.2833.2833.28-
Jul 10, 201933.2833.2833.2833.2833.28-
Jul 09, 201933.2833.2833.2833.2833.28-
Jul 08, 201933.2833.2833.2833.2833.28-
Jul 05, 201933.2833.2833.2833.2833.28-
Jul 03, 201933.2833.2833.2833.2833.28-
Jul 02, 201933.2833.2833.2833.2833.28-
Jul 01, 201933.2833.2833.2833.2833.28-
Jun 28, 201933.2833.2833.2833.2833.28-
Jun 27, 201933.2833.2833.2833.2833.28-
Jun 26, 201933.2833.2833.2833.2833.28-
Jun 25, 201933.2833.2833.2833.2833.28-
Jun 24, 201933.3833.3833.2833.2833.286,300
Jun 24, 20190.06 Dividend
Jun 21, 201933.3433.3933.3433.3933.331,100
Jun 20, 201933.5633.6333.5233.6133.552,100
Jun 19, 201933.1033.1233.1033.1033.04900
Jun 18, 201932.8232.9032.8232.8532.79300
Jun 17, 201932.3732.3732.2832.2832.22500
Jun 14, 201932.1832.2732.1832.1932.132,500
Jun 13, 201932.1132.3632.1132.3632.30300
Jun 12, 201931.9432.0931.9432.0932.03100
Jun 11, 201932.3332.3331.9132.0531.991,600
Jun 10, 201933.1933.1932.5832.5832.521,800
Jun 07, 201932.5832.5832.4832.4832.421,400
Jun 06, 201932.1732.3532.1732.3532.29300
Jun 05, 201932.0932.0932.0932.0932.03100
Jun 04, 201931.7031.7631.6831.7631.70800
Jun 03, 201931.0331.1431.0331.0430.981,200
May 31, 201930.9030.9130.9030.9130.85500
May 30, 201931.1931.2231.1031.1831.122,400
May 29, 201931.0931.1331.0931.1331.07100
May 28, 201931.3231.3231.1331.1331.07200
May 24, 201931.2431.3031.2431.3031.24100
May 23, 201931.5531.5531.0731.2431.181,000
May 22, 201931.8131.8131.7231.7431.68800
May 21, 201931.5931.8731.5931.8731.81300
May 20, 201931.5331.5531.4631.4631.40300
May 17, 201931.7431.8531.5231.5231.462,400
May 16, 201931.6431.8731.6431.8731.81100
May 15, 201931.5531.6531.3031.5631.50700
May 14, 201931.5331.5331.5331.5331.47-
May 13, 201931.4031.4031.3231.3231.26400
May 10, 201932.1032.1032.1032.1032.04-
May 09, 201931.5432.0131.5432.0131.95200
May 08, 201932.0432.0431.9531.9531.89500
May 07, 201932.0932.0931.8831.8831.82300
May 06, 201932.1532.3832.1532.3832.32800
May 03, 201932.3532.3532.3532.3532.29200
May 02, 201931.9631.9631.9331.9331.87100
May 01, 201932.1032.4232.0432.0431.981,200
Apr 30, 201932.0032.0332.0032.0331.97500
Apr 29, 201932.1332.1331.9831.9831.92200
Apr 26, 201931.8531.8631.8531.8631.80200
Apr 25, 201931.5531.7331.5531.6631.60300
Apr 24, 201932.1332.1331.9431.9431.881,100
Apr 23, 201931.9032.0731.8632.0632.00800
Apr 22, 201931.2031.4031.2031.4031.34300
Apr 18, 201931.3631.3831.2431.3831.32300
Apr 17, 201931.2631.2631.1331.2031.14700
Apr 16, 201931.2131.3231.2131.2731.211,200
Apr 15, 201931.2231.2231.1331.1331.07900
Apr 12, 201931.3131.3231.3131.3231.26100
Apr 11, 201931.0031.0530.9631.0530.99700
Apr 10, 201930.7030.7430.7030.7430.68600
Apr 09, 201930.7230.7230.6430.6430.58400
Apr 08, 201931.0131.0731.0131.0731.01100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...