SPDR S&P Kensho Final Frontiers ETF (ROKT)
NYSEARCA: ROKT · Real-Time Price · USD
80.88
+1.07 (1.34%)
Oct 31, 2025, 4:00 PM EDT - Market closed
ROKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 79.81 | 80.88 | 79.81 | 80.88 | 80.88 | 1.34% | 3,810 |
| Oct 30, 2025 | 80.56 | 80.91 | 79.81 | 79.81 | 79.81 | -1.11% | 5,171 |
| Oct 29, 2025 | 80.71 | 81.63 | 80.70 | 80.70 | 80.70 | 0.18% | 9,149 |
| Oct 28, 2025 | 81.52 | 81.52 | 80.53 | 80.56 | 80.56 | -0.82% | 7,867 |
| Oct 27, 2025 | 82.02 | 82.02 | 81.10 | 81.23 | 81.23 | 0.16% | 3,278 |
| Oct 24, 2025 | 81.16 | 81.19 | 80.95 | 81.10 | 81.10 | 0.92% | 4,104 |
| Oct 23, 2025 | 78.14 | 80.54 | 78.14 | 80.36 | 80.36 | 3.27% | 4,521 |
| Oct 22, 2025 | 79.20 | 79.20 | 77.19 | 77.82 | 77.82 | -2.19% | 5,640 |
| Oct 21, 2025 | 80.08 | 80.35 | 79.40 | 79.56 | 79.56 | -0.43% | 4,103 |
| Oct 20, 2025 | 79.79 | 80.29 | 79.79 | 79.90 | 79.90 | 2.30% | 10,832 |
| Oct 17, 2025 | 77.85 | 78.11 | 77.19 | 78.11 | 78.11 | -0.22% | 4,138 |
| Oct 16, 2025 | 79.88 | 80.26 | 78.22 | 78.28 | 78.28 | -1.74% | 5,900 |
| Oct 15, 2025 | 81.32 | 81.32 | 79.50 | 79.67 | 79.67 | -0.61% | 5,054 |
| Oct 14, 2025 | 78.71 | 80.81 | 78.08 | 80.16 | 80.16 | 1.25% | 6,438 |
| Oct 13, 2025 | 79.14 | 79.64 | 78.94 | 79.17 | 79.17 | 2.05% | 4,982 |
| Oct 10, 2025 | 81.26 | 81.26 | 77.54 | 77.58 | 77.58 | -3.62% | 5,633 |
| Oct 9, 2025 | 81.21 | 81.21 | 80.35 | 80.50 | 80.50 | -0.97% | 4,062 |
| Oct 8, 2025 | 80.55 | 81.40 | 80.55 | 81.29 | 81.29 | 2.00% | 6,733 |
| Oct 7, 2025 | 80.52 | 80.52 | 78.83 | 79.69 | 79.69 | -0.35% | 2,685 |
| Oct 6, 2025 | 79.68 | 80.27 | 79.38 | 79.97 | 79.97 | 1.55% | 7,979 |
| Oct 3, 2025 | 78.19 | 78.92 | 78.19 | 78.75 | 78.75 | 1.04% | 5,734 |
| Oct 2, 2025 | 77.39 | 78.14 | 77.33 | 77.93 | 77.93 | 1.53% | 4,911 |
| Oct 1, 2025 | 75.78 | 76.90 | 75.78 | 76.76 | 76.76 | 0.68% | 2,654 |
| Sep 30, 2025 | 74.95 | 76.25 | 74.95 | 76.24 | 76.24 | 1.52% | 2,540 |
| Sep 29, 2025 | 75.64 | 75.64 | 75.05 | 75.10 | 75.10 | 0.35% | 1,810 |
| Sep 26, 2025 | 74.65 | 74.86 | 74.65 | 74.84 | 74.84 | 1.08% | 1,176 |
| Sep 25, 2025 | 73.52 | 74.04 | 73.30 | 74.04 | 74.04 | -0.26% | 5,384 |
| Sep 24, 2025 | 75.04 | 75.04 | 74.23 | 74.23 | 74.23 | -1.34% | 2,786 |
| Sep 23, 2025 | 74.79 | 75.53 | 74.79 | 75.24 | 75.24 | 1.19% | 2,614 |
| Sep 22, 2025 | 73.74 | 74.36 | 73.13 | 74.36 | 74.36 | 0.74% | 4,688 |
| Sep 19, 2025 | 74.04 | 74.04 | 73.50 | 73.81 | 73.66 | -0.25% | 2,512 |
| Sep 18, 2025 | 73.94 | 73.99 | 73.63 | 73.99 | 73.84 | 1.04% | 3,789 |
| Sep 17, 2025 | 73.16 | 73.70 | 73.16 | 73.23 | 73.08 | 0.18% | 1,479 |
| Sep 16, 2025 | 73.44 | 73.44 | 73.09 | 73.09 | 72.95 | -0.82% | 3,316 |
| Sep 15, 2025 | 73.17 | 73.76 | 73.17 | 73.70 | 73.55 | 1.01% | 2,619 |
| Sep 12, 2025 | 73.17 | 73.20 | 72.96 | 72.96 | 72.81 | -0.40% | 1,561 |
| Sep 11, 2025 | 72.20 | 73.25 | 72.20 | 73.25 | 73.10 | 2.27% | 777 |
| Sep 10, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.48 | 0.24% | 610 |
| Sep 9, 2025 | 71.46 | 71.51 | 70.99 | 71.46 | 71.31 | -0.92% | 1,669 |
| Sep 8, 2025 | 71.67 | 72.12 | 71.29 | 72.12 | 71.97 | 1.56% | 2,121 |
| Sep 5, 2025 | 71.06 | 71.06 | 70.55 | 71.01 | 70.86 | 0.49% | 2,651 |
| Sep 4, 2025 | 70.51 | 70.66 | 70.35 | 70.66 | 70.52 | 0.67% | 1,815 |
| Sep 3, 2025 | 71.38 | 71.38 | 69.97 | 70.19 | 70.05 | -1.65% | 2,459 |
| Sep 2, 2025 | 70.77 | 71.37 | 70.77 | 71.37 | 71.23 | -0.33% | 1,732 |
| Aug 29, 2025 | 72.29 | 72.29 | 71.56 | 71.60 | 71.46 | -1.07% | 1,810 |
| Aug 28, 2025 | 72.20 | 72.38 | 72.20 | 72.38 | 72.23 | 0.68% | 13,959 |
| Aug 27, 2025 | 71.97 | 72.07 | 71.89 | 71.89 | 71.75 | 0.14% | 1,556 |
| Aug 26, 2025 | 70.94 | 71.79 | 70.94 | 71.79 | 71.65 | 1.70% | 1,624 |
| Aug 25, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.45 | 0.30% | 739 |
| Aug 22, 2025 | 69.33 | 70.52 | 69.33 | 70.38 | 70.24 | 2.42% | 1,302 |