SPDR S&P Kensho Final Frontiers ETF (ROKT)
NYSEARCA: ROKT · Real-Time Price · USD
51.41
+0.08 (0.16%)
At close: Apr 15, 2025, 3:04 PM
51.35
-0.06 (-0.12%)
Pre-market: Apr 16, 2025, 4:09 AM EDT
ROKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 51.67 | 51.67 | 51.40 | 51.41 | 51.41 | 0.16% | 1,495 |
| Apr 14, 2025 | 51.78 | 51.78 | 51.31 | 51.33 | 51.33 | 0.59% | 1,186 |
| Apr 11, 2025 | 49.68 | 51.04 | 49.68 | 51.03 | 51.03 | 1.67% | 2,060 |
| Apr 10, 2025 | 50.56 | 50.56 | 50.00 | 50.19 | 50.19 | -3.23% | 641 |
| Apr 9, 2025 | 46.71 | 51.87 | 46.71 | 51.87 | 51.87 | 10.09% | 2,513 |
| Apr 8, 2025 | 48.90 | 48.90 | 47.11 | 47.11 | 47.11 | -0.90% | 1,714 |
| Apr 7, 2025 | 45.98 | 48.77 | 45.26 | 47.54 | 47.54 | -0.27% | 5,579 |
| Apr 4, 2025 | 49.29 | 49.29 | 47.31 | 47.67 | 47.67 | -6.96% | 5,630 |
| Apr 3, 2025 | 52.11 | 52.11 | 51.24 | 51.24 | 51.24 | -5.77% | 1,280 |
| Apr 2, 2025 | 52.76 | 54.38 | 52.76 | 54.38 | 54.38 | 1.87% | 568 |
| Apr 1, 2025 | 53.24 | 53.39 | 53.24 | 53.38 | 53.38 | 0.07% | 610 |
| Mar 31, 2025 | 53.11 | 53.34 | 52.98 | 53.34 | 53.34 | -0.39% | 12,715 |
| Mar 28, 2025 | 54.64 | 54.64 | 53.55 | 53.55 | 53.55 | -2.04% | 484 |
| Mar 27, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -0.72% | 411 |
| Mar 26, 2025 | 55.33 | 55.33 | 55.06 | 55.06 | 55.06 | -1.04% | 297 |
| Mar 25, 2025 | 55.40 | 55.65 | 55.24 | 55.65 | 55.65 | 0.74% | 1,295 |
| Mar 24, 2025 | 54.07 | 55.24 | 54.07 | 55.24 | 55.24 | 3.31% | 1,190 |
| Mar 21, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.39 | -0.71% | 450 |
| Mar 20, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.77 | -0.77% | 189 |
| Mar 19, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.19 | 1.74% | 293 |
| Mar 18, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.26 | -0.68% | 128 |
| Mar 17, 2025 | 53.21 | 53.92 | 53.21 | 53.70 | 53.63 | 1.39% | 2,224 |
| Mar 14, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.90 | 2.16% | 223 |
| Mar 13, 2025 | 52.42 | 52.42 | 51.85 | 51.85 | 51.78 | -0.87% | 1,090 |
| Mar 12, 2025 | 52.91 | 52.91 | 52.17 | 52.30 | 52.23 | -0.06% | 1,151 |
| Mar 11, 2025 | 52.33 | 52.33 | 51.65 | 52.33 | 52.26 | -0.17% | 4,781 |
| Mar 10, 2025 | 53.21 | 53.21 | 52.19 | 52.42 | 52.35 | -2.47% | 2,186 |
| Mar 7, 2025 | 53.31 | 53.75 | 53.31 | 53.75 | 53.68 | 0.15% | 1,211 |
| Mar 6, 2025 | 53.48 | 53.67 | 53.37 | 53.67 | 53.59 | -2.69% | 1,284 |
| Mar 5, 2025 | 54.20 | 55.15 | 54.20 | 55.15 | 55.07 | 2.84% | 927 |
| Mar 4, 2025 | 53.49 | 54.39 | 53.15 | 53.63 | 53.56 | -1.38% | 4,453 |
| Mar 3, 2025 | 56.03 | 56.03 | 54.38 | 54.38 | 54.30 | -2.16% | 5,409 |
| Feb 28, 2025 | 54.46 | 55.58 | 54.46 | 55.58 | 55.50 | 1.22% | 3,915 |
| Feb 27, 2025 | 55.65 | 55.72 | 54.91 | 54.91 | 54.83 | -0.70% | 1,851 |
| Feb 26, 2025 | 55.65 | 55.65 | 55.30 | 55.30 | 55.22 | 0.65% | 949 |
| Feb 25, 2025 | 55.01 | 55.03 | 54.46 | 54.94 | 54.87 | -0.82% | 7,452 |
| Feb 24, 2025 | 56.16 | 56.16 | 55.35 | 55.40 | 55.32 | -0.76% | 30,715 |
| Feb 21, 2025 | 56.93 | 56.93 | 55.71 | 55.82 | 55.74 | -2.79% | 2,946 |
| Feb 20, 2025 | 56.89 | 57.43 | 56.86 | 57.43 | 57.35 | -0.53% | 5,261 |
| Feb 19, 2025 | 58.00 | 58.07 | 57.73 | 57.73 | 57.65 | -0.13% | 707 |
| Feb 18, 2025 | 57.87 | 57.94 | 57.74 | 57.81 | 57.73 | 0.89% | 2,338 |
| Feb 14, 2025 | 57.92 | 57.92 | 57.06 | 57.30 | 57.22 | -0.72% | 6,753 |
| Feb 13, 2025 | 58.02 | 58.02 | 57.67 | 57.71 | 57.63 | 0.28% | 2,356 |
| Feb 12, 2025 | 57.38 | 57.72 | 57.38 | 57.55 | 57.47 | -1.03% | 4,437 |
| Feb 11, 2025 | 58.64 | 58.64 | 58.15 | 58.15 | 58.07 | -1.86% | 2,395 |
| Feb 10, 2025 | 58.50 | 59.47 | 58.50 | 59.25 | 59.17 | 1.68% | 1,762 |
| Feb 7, 2025 | 58.63 | 58.63 | 58.28 | 58.28 | 58.19 | 0.56% | 924 |
| Feb 6, 2025 | 58.65 | 58.78 | 57.71 | 57.95 | 57.87 | -0.96% | 1,819 |
| Feb 5, 2025 | 58.73 | 58.73 | 58.51 | 58.51 | 58.43 | -0.28% | 1,190 |
| Feb 4, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.59 | - | 671 |