SPDR S&P Kensho Final Frontiers ETF (ROKT)
NYSEARCA: ROKT · Real-Time Price · USD
80.87
-0.42 (-0.51%)
Oct 9, 2025, 10:51 AM EDT - Market open
ROKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.58 | 0.58% | 258 |
| Aug 20, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.18 | 0.36% | 518 |
| Aug 19, 2025 | 68.97 | 68.97 | 68.08 | 68.08 | 67.94 | -2.00% | 1,722 |
| Aug 18, 2025 | 69.66 | 69.66 | 69.47 | 69.47 | 69.33 | 0.37% | 550 |
| Aug 15, 2025 | 69.38 | 69.38 | 69.21 | 69.21 | 69.07 | -0.11% | 650 |
| Aug 14, 2025 | 69.66 | 69.84 | 69.15 | 69.29 | 69.15 | -1.92% | 2,697 |
| Aug 13, 2025 | 70.07 | 70.65 | 70.01 | 70.65 | 70.51 | 0.81% | 979 |
| Aug 12, 2025 | 69.58 | 70.08 | 69.58 | 70.08 | 69.94 | 1.59% | 1,237 |
| Aug 11, 2025 | 69.08 | 69.32 | 68.99 | 68.99 | 68.85 | -0.12% | 1,377 |
| Aug 8, 2025 | 69.71 | 69.71 | 69.07 | 69.07 | 68.93 | -0.20% | 1,145 |
| Aug 7, 2025 | 69.95 | 69.95 | 69.21 | 69.21 | 69.07 | -0.66% | 921 |
| Aug 6, 2025 | 69.88 | 69.88 | 69.67 | 69.67 | 69.53 | 0.76% | 946 |
| Aug 5, 2025 | 68.89 | 69.15 | 68.89 | 69.15 | 69.00 | 0.38% | 1,481 |
| Aug 4, 2025 | 67.78 | 68.89 | 67.78 | 68.89 | 68.75 | 2.58% | 3,127 |
| Aug 1, 2025 | 67.00 | 67.16 | 66.24 | 67.16 | 67.02 | -1.00% | 2,626 |
| Jul 31, 2025 | 68.41 | 68.41 | 67.83 | 67.83 | 67.70 | -0.44% | 4,134 |
| Jul 30, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.00 | 0.58% | 606 |