SPDR S&P Kensho Final Frontiers ETF (ROKT)
NYSEARCA: ROKT · Real-Time Price · USD
54.83
-0.22 (-0.39%)
May 5, 2025, 4:00 PM EDT - Market closed
ROKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 53.21 | 53.92 | 53.21 | 53.70 | 53.63 | 1.39% | 2,224 |
| Mar 14, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.90 | 2.16% | 223 |
| Mar 13, 2025 | 52.42 | 52.42 | 51.85 | 51.85 | 51.78 | -0.87% | 1,090 |
| Mar 12, 2025 | 52.91 | 52.91 | 52.17 | 52.30 | 52.23 | -0.06% | 1,151 |
| Mar 11, 2025 | 52.33 | 52.33 | 51.65 | 52.33 | 52.26 | -0.17% | 4,781 |
| Mar 10, 2025 | 53.21 | 53.21 | 52.19 | 52.42 | 52.35 | -2.47% | 2,186 |
| Mar 7, 2025 | 53.31 | 53.75 | 53.31 | 53.75 | 53.68 | 0.15% | 1,211 |
| Mar 6, 2025 | 53.48 | 53.67 | 53.37 | 53.67 | 53.59 | -2.69% | 1,284 |
| Mar 5, 2025 | 54.20 | 55.15 | 54.20 | 55.15 | 55.07 | 2.84% | 927 |
| Mar 4, 2025 | 53.49 | 54.39 | 53.15 | 53.63 | 53.56 | -1.38% | 4,453 |
| Mar 3, 2025 | 56.03 | 56.03 | 54.38 | 54.38 | 54.30 | -2.16% | 5,409 |
| Feb 28, 2025 | 54.46 | 55.58 | 54.46 | 55.58 | 55.50 | 1.22% | 3,915 |
| Feb 27, 2025 | 55.65 | 55.72 | 54.91 | 54.91 | 54.83 | -0.70% | 1,851 |
| Feb 26, 2025 | 55.65 | 55.65 | 55.30 | 55.30 | 55.22 | 0.65% | 949 |
| Feb 25, 2025 | 55.01 | 55.03 | 54.46 | 54.94 | 54.87 | -0.82% | 7,452 |
| Feb 24, 2025 | 56.16 | 56.16 | 55.35 | 55.40 | 55.32 | -0.76% | 30,715 |