SPDR S&P Kensho Final Frontiers ETF (ROKT)
NYSEARCA: ROKT · Real-Time Price · USD
52.30
-0.12 (-0.24%)
Mar 12, 2025, 12:26 PM EST - Market closed
ROKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 52.91 | 52.91 | 52.17 | 52.30 | 52.30 | -0.06% | 1,151 |
| Mar 11, 2025 | 52.33 | 52.33 | 51.65 | 52.33 | 52.33 | -0.17% | 4,781 |
| Mar 10, 2025 | 53.21 | 53.21 | 52.19 | 52.42 | 52.42 | -2.47% | 2,186 |
| Mar 7, 2025 | 53.31 | 53.75 | 53.31 | 53.75 | 53.75 | 0.15% | 1,211 |
| Mar 6, 2025 | 53.48 | 53.67 | 53.37 | 53.67 | 53.67 | -2.69% | 1,284 |
| Mar 5, 2025 | 54.20 | 55.15 | 54.20 | 55.15 | 55.15 | 2.84% | 927 |
| Mar 4, 2025 | 53.49 | 54.39 | 53.15 | 53.63 | 53.63 | -1.38% | 4,453 |
| Mar 3, 2025 | 56.03 | 56.03 | 54.38 | 54.38 | 54.38 | -2.16% | 5,409 |
| Feb 28, 2025 | 54.46 | 55.58 | 54.46 | 55.58 | 55.58 | 1.22% | 3,915 |
| Feb 27, 2025 | 55.65 | 55.72 | 54.91 | 54.91 | 54.91 | -0.70% | 1,851 |
| Feb 26, 2025 | 55.65 | 55.65 | 55.30 | 55.30 | 55.30 | 0.65% | 949 |
| Feb 25, 2025 | 55.01 | 55.03 | 54.46 | 54.94 | 54.94 | -0.82% | 7,452 |
| Feb 24, 2025 | 56.16 | 56.16 | 55.35 | 55.40 | 55.40 | -0.76% | 30,715 |
| Feb 21, 2025 | 56.93 | 56.93 | 55.71 | 55.82 | 55.82 | -2.79% | 2,946 |
| Feb 20, 2025 | 56.89 | 57.43 | 56.86 | 57.43 | 57.43 | -0.53% | 5,261 |
| Feb 19, 2025 | 58.00 | 58.07 | 57.73 | 57.73 | 57.73 | -0.13% | 707 |
| Feb 18, 2025 | 57.87 | 57.94 | 57.74 | 57.81 | 57.81 | 0.89% | 2,338 |
| Feb 14, 2025 | 57.92 | 57.92 | 57.06 | 57.30 | 57.30 | -0.72% | 6,753 |
| Feb 13, 2025 | 58.02 | 58.02 | 57.67 | 57.71 | 57.71 | 0.28% | 2,356 |
| Feb 12, 2025 | 57.38 | 57.72 | 57.38 | 57.55 | 57.55 | -1.03% | 4,437 |
| Feb 11, 2025 | 58.64 | 58.64 | 58.15 | 58.15 | 58.15 | -1.86% | 2,395 |
| Feb 10, 2025 | 58.50 | 59.47 | 58.50 | 59.25 | 59.25 | 1.68% | 1,762 |
| Feb 7, 2025 | 58.63 | 58.63 | 58.28 | 58.28 | 58.28 | 0.56% | 924 |
| Feb 6, 2025 | 58.65 | 58.78 | 57.71 | 57.95 | 57.95 | -0.96% | 1,819 |
| Feb 5, 2025 | 58.73 | 58.73 | 58.51 | 58.51 | 58.51 | -0.28% | 1,190 |
| Feb 4, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - | 671 |
| Feb 3, 2025 | 57.53 | 58.75 | 57.48 | 58.67 | 58.67 | -0.56% | 3,027 |
| Jan 31, 2025 | 59.21 | 59.56 | 59.00 | 59.00 | 59.00 | -0.43% | 1,158 |
| Jan 30, 2025 | 59.02 | 59.33 | 58.72 | 59.26 | 59.26 | 1.69% | 2,157 |
| Jan 29, 2025 | 59.30 | 59.30 | 58.28 | 58.28 | 58.28 | -0.99% | 1,615 |
| Jan 28, 2025 | 59.17 | 59.17 | 58.28 | 58.86 | 58.86 | -0.46% | 2,860 |
| Jan 27, 2025 | 60.12 | 60.12 | 59.13 | 59.13 | 59.13 | -3.20% | 2,543 |
| Jan 24, 2025 | 61.57 | 61.57 | 61.01 | 61.09 | 61.09 | -0.75% | 2,149 |
| Jan 23, 2025 | 61.27 | 61.55 | 60.79 | 61.55 | 61.55 | 0.52% | 5,338 |
| Jan 22, 2025 | 61.57 | 61.57 | 61.01 | 61.23 | 61.23 | -0.67% | 5,287 |
| Jan 21, 2025 | 59.24 | 61.65 | 59.24 | 61.65 | 61.65 | 5.91% | 8,264 |
| Jan 17, 2025 | 58.51 | 58.65 | 58.19 | 58.21 | 58.21 | 0.32% | 1,927 |
| Jan 16, 2025 | 57.76 | 58.02 | 57.76 | 58.02 | 58.02 | 0.58% | 1,821 |
| Jan 15, 2025 | 57.95 | 57.95 | 57.69 | 57.69 | 57.69 | 1.70% | 559 |
| Jan 14, 2025 | 56.84 | 56.84 | 56.14 | 56.72 | 56.72 | 0.64% | 1,287 |
| Jan 13, 2025 | 56.27 | 56.36 | 55.93 | 56.36 | 56.36 | -0.28% | 2,568 |
| Jan 10, 2025 | 57.06 | 57.06 | 56.35 | 56.52 | 56.52 | -1.50% | 1,815 |
| Jan 8, 2025 | 57.33 | 57.38 | 57.07 | 57.38 | 57.38 | -0.35% | 4,688 |
| Jan 7, 2025 | 58.19 | 58.19 | 57.32 | 57.58 | 57.58 | -1.03% | 3,591 |
| Jan 6, 2025 | 59.14 | 59.14 | 58.18 | 58.18 | 58.18 | -0.58% | 7,708 |
| Jan 3, 2025 | 57.64 | 58.53 | 57.64 | 58.52 | 58.52 | 2.54% | 2,574 |
| Jan 2, 2025 | 57.43 | 57.46 | 56.71 | 57.07 | 57.07 | 0.45% | 13,839 |
| Dec 31, 2024 | 57.23 | 57.23 | 56.59 | 56.81 | 56.81 | -0.41% | 1,647 |
| Dec 30, 2024 | 56.94 | 57.16 | 56.31 | 57.05 | 57.05 | -0.77% | 1,603 |
| Dec 27, 2024 | 58.27 | 58.27 | 57.38 | 57.49 | 57.49 | -1.36% | 2,463 |