State Street SPDR S&P Kensho Final Frontiers ETF (ROKT)
NYSEARCA: ROKT · Real-Time Price · USD
79.41
-0.82 (-1.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
ROKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.86 | 79.86 | 79.04 | 79.41 | 79.41 | -1.03% | 2,576 |
| Dec 4, 2025 | 78.14 | 80.70 | 78.14 | 80.23 | 80.23 | 3.02% | 2,058 |
| Dec 3, 2025 | 77.10 | 77.88 | 76.76 | 77.88 | 77.88 | 1.44% | 2,354 |
| Dec 2, 2025 | 76.86 | 76.93 | 76.75 | 76.78 | 76.78 | 1.18% | 1,508 |
| Dec 1, 2025 | 76.60 | 76.70 | 75.89 | 75.89 | 75.89 | -2.09% | 6,425 |
| Nov 28, 2025 | 77.18 | 77.51 | 77.16 | 77.51 | 77.50 | 0.81% | 1,340 |
| Nov 26, 2025 | 76.86 | 76.89 | 76.49 | 76.89 | 76.89 | 0.52% | 1,324 |
| Nov 25, 2025 | 75.15 | 76.49 | 75.15 | 76.49 | 76.49 | 1.32% | 1,634 |
| Nov 24, 2025 | 74.77 | 75.50 | 74.77 | 75.50 | 75.50 | 2.37% | 2,633 |
| Nov 21, 2025 | 73.04 | 73.98 | 72.64 | 73.75 | 73.75 | 1.11% | 5,959 |
| Nov 20, 2025 | 76.88 | 76.88 | 72.93 | 72.93 | 72.93 | -3.45% | 3,325 |
| Nov 19, 2025 | 75.62 | 75.62 | 75.54 | 75.54 | 75.54 | 0.12% | 1,241 |
| Nov 18, 2025 | 74.58 | 75.71 | 74.58 | 75.45 | 75.45 | 0.64% | 1,713 |
| Nov 17, 2025 | 77.31 | 77.31 | 74.50 | 74.97 | 74.97 | -1.68% | 3,229 |
| Nov 14, 2025 | 74.50 | 77.01 | 74.14 | 76.25 | 76.25 | 0.71% | 4,502 |
| Nov 13, 2025 | 78.78 | 78.78 | 75.57 | 75.71 | 75.71 | -3.67% | 3,168 |
| Nov 12, 2025 | 79.25 | 79.81 | 78.60 | 78.60 | 78.60 | -0.40% | 5,505 |
| Nov 11, 2025 | 80.14 | 80.14 | 78.91 | 78.91 | 78.91 | -0.60% | 4,342 |
| Nov 10, 2025 | 79.75 | 79.89 | 78.46 | 79.39 | 79.39 | 2.09% | 5,872 |
| Nov 7, 2025 | 76.25 | 77.76 | 75.85 | 77.76 | 77.76 | 0.46% | 4,001 |
| Nov 6, 2025 | 78.80 | 79.01 | 77.30 | 77.41 | 77.41 | -1.89% | 6,770 |
| Nov 5, 2025 | 78.78 | 79.20 | 78.78 | 78.90 | 78.90 | 0.77% | 3,433 |
| Nov 4, 2025 | 78.70 | 79.22 | 78.30 | 78.30 | 78.30 | -2.53% | 2,882 |
| Nov 3, 2025 | 80.79 | 80.79 | 79.50 | 80.33 | 80.33 | -0.68% | 5,606 |
| Oct 31, 2025 | 79.81 | 80.88 | 79.81 | 80.88 | 80.88 | 1.34% | 3,838 |
| Oct 30, 2025 | 80.56 | 80.91 | 79.81 | 79.81 | 79.81 | -1.11% | 5,171 |
| Oct 29, 2025 | 80.71 | 81.63 | 80.70 | 80.70 | 80.70 | 0.18% | 9,149 |
| Oct 28, 2025 | 81.52 | 81.52 | 80.53 | 80.56 | 80.56 | -0.82% | 7,867 |
| Oct 27, 2025 | 82.02 | 82.02 | 81.10 | 81.23 | 81.22 | 0.16% | 3,278 |
| Oct 24, 2025 | 81.16 | 81.19 | 80.95 | 81.10 | 81.10 | 0.92% | 4,104 |
| Oct 23, 2025 | 78.14 | 80.54 | 78.14 | 80.36 | 80.36 | 3.27% | 4,521 |
| Oct 22, 2025 | 79.20 | 79.20 | 77.19 | 77.82 | 77.82 | -2.19% | 5,640 |
| Oct 21, 2025 | 80.08 | 80.35 | 79.40 | 79.56 | 79.56 | -0.43% | 4,103 |
| Oct 20, 2025 | 79.79 | 80.29 | 79.79 | 79.90 | 79.90 | 2.30% | 10,832 |
| Oct 17, 2025 | 77.85 | 78.11 | 77.19 | 78.11 | 78.11 | -0.22% | 4,138 |
| Oct 16, 2025 | 79.88 | 80.26 | 78.22 | 78.28 | 78.28 | -1.74% | 5,900 |
| Oct 15, 2025 | 81.32 | 81.32 | 79.50 | 79.67 | 79.67 | -0.61% | 5,054 |
| Oct 14, 2025 | 78.71 | 80.81 | 78.08 | 80.16 | 80.16 | 1.25% | 6,438 |
| Oct 13, 2025 | 79.14 | 79.64 | 78.94 | 79.17 | 79.17 | 2.05% | 4,982 |
| Oct 10, 2025 | 81.26 | 81.26 | 77.54 | 77.58 | 77.58 | -3.62% | 5,633 |
| Oct 9, 2025 | 81.21 | 81.21 | 80.35 | 80.50 | 80.50 | -0.97% | 4,062 |
| 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 |