State Street SPDR S&P Kensho Final Frontiers ETF (ROKT)
NYSEARCA: ROKT · Real-Time Price · USD
85.59
-0.25 (-0.29%)
Dec 31, 2025, 12:32 PM EST - Market open
ROKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 85.44 | 85.68 | 85.43 | 85.59 | - | -0.29% | 2,810 |
| Dec 30, 2025 | 86.13 | 86.70 | 85.70 | 85.84 | 85.84 | 0.28% | 7,555 |
| Dec 29, 2025 | 85.29 | 85.95 | 85.29 | 85.60 | 85.60 | -0.01% | 7,033 |
| Dec 26, 2025 | 87.79 | 88.72 | 85.60 | 85.61 | 85.61 | -2.08% | 17,331 |
| Dec 24, 2025 | 87.59 | 87.66 | 87.20 | 87.43 | 87.43 | -0.08% | 6,029 |
| Dec 23, 2025 | 87.08 | 87.84 | 87.02 | 87.50 | 87.50 | -0.17% | 15,869 |
| Dec 22, 2025 | 86.36 | 87.65 | 86.29 | 87.65 | 87.65 | 3.35% | 41,659 |
| Dec 19, 2025 | 83.65 | 84.88 | 83.65 | 84.81 | 84.76 | 4.88% | 7,701 |
| Dec 18, 2025 | 80.98 | 81.11 | 80.37 | 80.86 | 80.82 | 2.04% | 4,611 |
| Dec 17, 2025 | 80.45 | 80.45 | 79.25 | 79.25 | 79.20 | -2.39% | 3,797 |
| Dec 16, 2025 | 81.13 | 81.25 | 80.83 | 81.19 | 81.14 | -1.67% | 3,663 |
| Dec 15, 2025 | 84.34 | 84.34 | 82.16 | 82.57 | 82.53 | -0.93% | 8,181 |
| Dec 12, 2025 | 85.36 | 85.36 | 83.00 | 83.35 | 83.30 | -2.03% | 6,199 |
| Dec 11, 2025 | 82.87 | 85.13 | 82.59 | 85.07 | 85.02 | 3.97% | 6,689 |
| Dec 10, 2025 | 80.16 | 82.34 | 80.16 | 81.83 | 81.78 | 1.99% | 2,966 |
| Dec 9, 2025 | 80.20 | 80.65 | 80.20 | 80.23 | 80.19 | -0.09% | 2,570 |
| Dec 8, 2025 | 80.18 | 80.30 | 79.36 | 80.30 | 80.26 | 1.12% | 5,183 |
| Dec 5, 2025 | 79.86 | 79.86 | 79.04 | 79.41 | 79.36 | -1.03% | 2,576 |
| Dec 4, 2025 | 78.14 | 80.70 | 78.14 | 80.23 | 80.19 | 3.02% | 2,058 |
| Dec 3, 2025 | 77.10 | 77.88 | 76.76 | 77.88 | 77.84 | 1.44% | 2,354 |
| Dec 2, 2025 | 76.86 | 76.93 | 76.75 | 76.78 | 76.74 | 1.18% | 1,508 |
| Dec 1, 2025 | 76.60 | 76.70 | 75.89 | 75.89 | 75.84 | -2.09% | 6,425 |
| Nov 28, 2025 | 77.18 | 77.51 | 77.16 | 77.51 | 77.46 | 0.81% | 1,340 |
| Nov 26, 2025 | 76.86 | 76.89 | 76.49 | 76.89 | 76.84 | 0.52% | 1,326 |
| Nov 25, 2025 | 75.15 | 76.49 | 75.15 | 76.49 | 76.45 | 1.32% | 1,634 |
| Nov 24, 2025 | 74.77 | 75.50 | 74.77 | 75.50 | 75.45 | 2.37% | 2,634 |
| Nov 21, 2025 | 73.04 | 73.98 | 72.64 | 73.75 | 73.71 | 1.11% | 5,960 |
| Nov 20, 2025 | 76.88 | 76.88 | 72.93 | 72.93 | 72.89 | -3.45% | 3,325 |
| Nov 19, 2025 | 75.62 | 75.62 | 75.54 | 75.54 | 75.50 | 0.12% | 1,241 |
| Nov 18, 2025 | 74.58 | 75.71 | 74.58 | 75.45 | 75.41 | 0.64% | 1,713 |
| Nov 17, 2025 | 77.31 | 77.31 | 74.50 | 74.97 | 74.93 | -1.68% | 3,229 |
| Nov 14, 2025 | 74.50 | 77.01 | 74.14 | 76.25 | 76.21 | 0.71% | 4,502 |
| Nov 13, 2025 | 78.78 | 78.78 | 75.57 | 75.71 | 75.67 | -3.67% | 3,168 |
| Nov 12, 2025 | 79.25 | 79.81 | 78.60 | 78.60 | 78.56 | -0.40% | 5,505 |
| Nov 11, 2025 | 80.14 | 80.14 | 78.91 | 78.91 | 78.87 | -0.60% | 4,342 |
| Nov 10, 2025 | 79.75 | 79.89 | 78.46 | 79.39 | 79.35 | 2.09% | 5,872 |
| Nov 7, 2025 | 76.25 | 77.76 | 75.85 | 77.76 | 77.72 | 0.46% | 4,001 |
| Nov 6, 2025 | 78.80 | 79.01 | 77.30 | 77.41 | 77.37 | -1.89% | 6,770 |
| Nov 5, 2025 | 78.78 | 79.20 | 78.78 | 78.90 | 78.86 | 0.77% | 3,433 |
| Nov 4, 2025 | 78.70 | 79.22 | 78.30 | 78.30 | 78.26 | -2.53% | 2,882 |
| Nov 3, 2025 | 80.79 | 80.79 | 79.50 | 80.33 | 80.29 | -0.68% | 5,606 |
| Oct 31, 2025 | 79.81 | 80.88 | 79.81 | 80.88 | 80.84 | 1.34% | 3,838 |
| Oct 30, 2025 | 80.56 | 80.91 | 79.81 | 79.81 | 79.77 | -1.11% | 5,171 |
| Oct 29, 2025 | 80.71 | 81.63 | 80.70 | 80.70 | 80.66 | 0.18% | 9,149 |
| Oct 28, 2025 | 81.52 | 81.52 | 80.53 | 80.56 | 80.52 | -0.82% | 7,867 |
| Oct 27, 2025 | 82.02 | 82.02 | 81.10 | 81.23 | 81.18 | 0.16% | 3,278 |
| Oct 24, 2025 | 81.16 | 81.19 | 80.95 | 81.10 | 81.05 | 0.92% | 4,104 |
| Oct 23, 2025 | 78.14 | 80.54 | 78.14 | 80.36 | 80.32 | 3.27% | 4,521 |
| Oct 22, 2025 | 79.20 | 79.20 | 77.19 | 77.82 | 77.77 | -2.19% | 5,640 |
| Oct 21, 2025 | 80.08 | 80.35 | 79.40 | 79.56 | 79.52 | -0.43% | 4,103 |