SPDR S&P Kensho Final Frontiers ETF (ROKT)
NYSEARCA: ROKT · Real-Time Price · USD
72.96
-0.29 (-0.39%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ROKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 73.17 | 73.20 | 72.96 | 72.96 | 72.96 | -0.40% | 1,561 |
| Sep 11, 2025 | 72.20 | 73.25 | 72.20 | 73.25 | 73.25 | 2.27% | 777 |
| Sep 10, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 0.24% | 610 |
| Sep 9, 2025 | 71.46 | 71.51 | 70.99 | 71.46 | 71.46 | -0.92% | 1,669 |
| Sep 8, 2025 | 71.67 | 72.12 | 71.29 | 72.12 | 72.12 | 1.56% | 2,121 |
| Sep 5, 2025 | 71.06 | 71.06 | 70.55 | 71.01 | 71.01 | 0.49% | 2,651 |
| Sep 4, 2025 | 70.51 | 70.66 | 70.35 | 70.66 | 70.66 | 0.67% | 1,815 |
| Sep 3, 2025 | 71.38 | 71.38 | 69.97 | 70.19 | 70.19 | -1.65% | 2,459 |
| Sep 2, 2025 | 70.77 | 71.37 | 70.77 | 71.37 | 71.37 | -0.33% | 1,732 |
| Aug 29, 2025 | 72.29 | 72.29 | 71.56 | 71.60 | 71.60 | -1.07% | 1,810 |
| Aug 28, 2025 | 72.20 | 72.38 | 72.20 | 72.38 | 72.38 | 0.68% | 13,959 |
| Aug 27, 2025 | 71.97 | 72.07 | 71.89 | 71.89 | 71.89 | 0.14% | 1,556 |
| Aug 26, 2025 | 70.94 | 71.79 | 70.94 | 71.79 | 71.79 | 1.70% | 1,624 |
| Aug 25, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 0.30% | 739 |
| Aug 22, 2025 | 69.33 | 70.52 | 69.33 | 70.38 | 70.38 | 2.42% | 1,302 |
| Aug 21, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.58% | 258 |
| Aug 20, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.36% | 518 |
| Aug 19, 2025 | 68.97 | 68.97 | 68.08 | 68.08 | 68.08 | -2.00% | 1,722 |
| Aug 18, 2025 | 69.66 | 69.66 | 69.47 | 69.47 | 69.47 | 0.37% | 550 |
| Aug 15, 2025 | 69.38 | 69.38 | 69.21 | 69.21 | 69.21 | -0.11% | 650 |
| Aug 14, 2025 | 69.66 | 69.84 | 69.15 | 69.29 | 69.29 | -1.92% | 2,697 |
| Aug 13, 2025 | 70.07 | 70.65 | 70.01 | 70.65 | 70.65 | 0.81% | 979 |
| Aug 12, 2025 | 69.58 | 70.08 | 69.58 | 70.08 | 70.08 | 1.59% | 1,237 |
| Aug 11, 2025 | 69.08 | 69.32 | 68.99 | 68.99 | 68.99 | -0.12% | 1,377 |
| Aug 8, 2025 | 69.71 | 69.71 | 69.07 | 69.07 | 69.07 | -0.20% | 1,145 |
| Aug 7, 2025 | 69.95 | 69.95 | 69.21 | 69.21 | 69.21 | -0.66% | 921 |
| Aug 6, 2025 | 69.88 | 69.88 | 69.67 | 69.67 | 69.67 | 0.76% | 946 |
| Aug 5, 2025 | 68.89 | 69.15 | 68.89 | 69.15 | 69.15 | 0.38% | 1,481 |
| Aug 4, 2025 | 67.78 | 68.89 | 67.78 | 68.89 | 68.89 | 2.58% | 3,127 |
| Aug 1, 2025 | 67.00 | 67.16 | 66.24 | 67.16 | 67.16 | -1.00% | 2,626 |
| Jul 31, 2025 | 68.41 | 68.41 | 67.83 | 67.83 | 67.83 | -0.44% | 4,134 |
| Jul 30, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.58% | 606 |
| Jul 29, 2025 | 68.40 | 68.40 | 67.62 | 67.74 | 67.74 | -0.54% | 1,295 |
| Jul 28, 2025 | 68.70 | 68.70 | 67.93 | 68.11 | 68.11 | -0.08% | 2,392 |
| Jul 25, 2025 | 67.65 | 68.17 | 67.49 | 68.17 | 68.17 | -0.08% | 2,285 |
| Jul 24, 2025 | 71.37 | 71.37 | 68.22 | 68.22 | 68.22 | -1.17% | 3,421 |
| Jul 23, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 2.70% | 406 |
| Jul 22, 2025 | 67.73 | 67.73 | 66.62 | 67.21 | 67.21 | -0.76% | 7,580 |
| Jul 21, 2025 | 68.52 | 68.52 | 67.72 | 67.72 | 67.72 | -1.16% | 3,047 |
| Jul 18, 2025 | 69.12 | 69.12 | 68.22 | 68.52 | 68.52 | -0.10% | 3,352 |
| Jul 17, 2025 | 68.43 | 68.59 | 68.08 | 68.59 | 68.59 | 2.06% | 1,733 |
| Jul 16, 2025 | 66.80 | 67.21 | 65.83 | 67.21 | 67.21 | 0.67% | 1,963 |
| Jul 15, 2025 | 67.01 | 67.33 | 66.76 | 66.76 | 66.76 | -0.26% | 1,225 |
| Jul 14, 2025 | 66.36 | 66.95 | 66.36 | 66.94 | 66.94 | 1.21% | 1,633 |
| Jul 11, 2025 | 66.22 | 66.32 | 66.14 | 66.14 | 66.14 | -0.54% | 1,543 |
| Jul 10, 2025 | 66.29 | 66.56 | 66.29 | 66.50 | 66.50 | 0.41% | 1,808 |
| Jul 9, 2025 | 66.57 | 66.57 | 65.57 | 66.23 | 66.23 | 0.46% | 1,151 |
| Jul 8, 2025 | 66.10 | 66.10 | 65.92 | 65.92 | 65.92 | 0.07% | 1,013 |
| Jul 7, 2025 | 65.84 | 66.03 | 65.77 | 65.88 | 65.88 | -0.30% | 2,317 |
| Jul 3, 2025 | 65.30 | 66.08 | 65.30 | 66.08 | 66.08 | 1.78% | 1,334 |