SPDR S&P Kensho Final Frontiers ETF (ROKT)
NYSEARCA: ROKT · Real-Time Price · USD
58.50
-0.19 (-0.32%)
At close: May 28, 2025, 4:00 PM
58.50
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
ROKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 59.07 | 59.07 | 58.75 | 58.63 | - | -0.10% | 311 |
| May 27, 2025 | 57.87 | 58.69 | 57.87 | 58.69 | 58.69 | 3.07% | 921 |
| May 23, 2025 | 57.14 | 57.14 | 56.94 | 56.94 | 56.94 | -0.67% | 657 |
| May 22, 2025 | 57.05 | 57.32 | 56.61 | 57.32 | 57.32 | -0.01% | 1,150 |
| May 21, 2025 | 58.49 | 58.49 | 57.17 | 57.33 | 57.33 | -2.06% | 1,189 |
| May 20, 2025 | 58.53 | 58.62 | 58.43 | 58.53 | 58.53 | -0.12% | 725 |
| May 19, 2025 | 57.80 | 58.60 | 57.80 | 58.60 | 58.60 | 0.06% | 1,001 |
| May 16, 2025 | 58.37 | 58.56 | 58.35 | 58.56 | 58.56 | 0.70% | 597 |
| May 15, 2025 | 57.99 | 58.16 | 57.99 | 58.16 | 58.16 | 1.51% | 503 |
| May 14, 2025 | 57.40 | 57.51 | 57.29 | 57.29 | 57.29 | -0.08% | 694 |
| May 13, 2025 | 57.48 | 57.48 | 57.34 | 57.34 | 57.34 | 1.05% | 712 |
| May 12, 2025 | 56.44 | 56.74 | 56.41 | 56.74 | 56.74 | 2.20% | 1,130 |
| May 9, 2025 | 55.82 | 55.82 | 55.52 | 55.52 | 55.52 | -0.23% | 527 |
| May 8, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 1.36% | 347 |
| May 7, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.31% | 224 |
| May 6, 2025 | 53.99 | 54.74 | 53.99 | 54.74 | 54.74 | -0.18% | 2,373 |
| May 5, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -0.38% | 276 |
| May 2, 2025 | 54.63 | 55.05 | 54.63 | 55.05 | 55.05 | 2.17% | 756 |
| May 1, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 1.44% | 271 |
| Apr 30, 2025 | 52.52 | 53.11 | 52.24 | 53.11 | 53.11 | -0.47% | 1,076 |
| Apr 29, 2025 | 53.06 | 53.36 | 53.06 | 53.36 | 53.36 | 0.68% | 804 |
| Apr 28, 2025 | 52.75 | 53.00 | 52.61 | 53.00 | 53.00 | 0.79% | 633 |
| Apr 25, 2025 | 52.07 | 52.58 | 52.07 | 52.58 | 52.58 | 0.75% | 870 |
| Apr 24, 2025 | 51.90 | 52.19 | 51.90 | 52.19 | 52.19 | 3.08% | 394 |
| Apr 23, 2025 | 50.39 | 50.63 | 50.39 | 50.63 | 50.63 | 2.04% | 664 |
| Apr 22, 2025 | 49.41 | 49.62 | 49.41 | 49.62 | 49.62 | -0.34% | 488 |
| Apr 21, 2025 | 50.13 | 50.13 | 49.29 | 49.79 | 49.79 | -2.58% | 1,605 |
| Apr 17, 2025 | 50.94 | 51.20 | 50.86 | 51.11 | 51.11 | 0.35% | 1,265 |
| Apr 16, 2025 | 51.08 | 51.13 | 50.51 | 50.94 | 50.94 | -0.92% | 1,548 |
| 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 |