SPDR S&P Kensho Final Frontiers ETF (ROKT)
NYSEARCA: ROKT · Real-Time Price · USD
69.90
+0.91 (1.32%)
Aug 12, 2025, 11:21 AM - Market open
ROKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 69.11 | 69.77 | 69.11 | 69.58 | - | 0.86% | 485 |
| 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 |
| Jul 2, 2025 | 64.40 | 64.92 | 64.40 | 64.92 | 64.92 | 0.74% | 888 |
| Jul 1, 2025 | 64.78 | 64.78 | 64.45 | 64.45 | 64.45 | 0.02% | 870 |
| Jun 30, 2025 | 64.52 | 64.52 | 64.43 | 64.43 | 64.43 | 0.46% | 2,024 |
| Jun 27, 2025 | 64.62 | 64.62 | 64.03 | 64.14 | 64.14 | 0.21% | 584 |
| Jun 26, 2025 | 63.56 | 64.00 | 63.56 | 64.00 | 64.00 | 2.75% | 1,472 |
| Jun 25, 2025 | 62.45 | 62.45 | 62.29 | 62.29 | 62.29 | 0.29% | 1,322 |
| Jun 24, 2025 | 62.05 | 62.13 | 62.05 | 62.11 | 62.11 | 0.09% | 1,277 |
| Jun 23, 2025 | 60.84 | 62.05 | 60.84 | 62.05 | 62.05 | 0.97% | 947 |
| Jun 20, 2025 | 61.57 | 61.57 | 61.30 | 61.46 | 61.38 | 0.16% | 831 |
| Jun 18, 2025 | 61.64 | 61.82 | 61.36 | 61.36 | 61.29 | -0.13% | 2,374 |
| Jun 17, 2025 | 61.38 | 61.44 | 61.38 | 61.44 | 61.37 | 0.10% | 553 |
| Jun 16, 2025 | 61.30 | 61.38 | 61.30 | 61.38 | 61.31 | 0.28% | 430 |
| Jun 13, 2025 | 61.72 | 61.72 | 61.14 | 61.21 | 61.13 | -0.01% | 829 |
| Jun 12, 2025 | 60.88 | 61.21 | 60.88 | 61.21 | 61.14 | 0.16% | 1,023 |
| Jun 11, 2025 | 60.75 | 61.12 | 60.75 | 61.12 | 61.04 | 0.43% | 395 |
| Jun 10, 2025 | 61.45 | 61.45 | 60.75 | 60.85 | 60.78 | -1.03% | 1,527 |
| Jun 9, 2025 | 61.45 | 61.49 | 61.45 | 61.49 | 61.41 | 1.35% | 827 |
| Jun 6, 2025 | 60.50 | 60.67 | 60.50 | 60.67 | 60.60 | 1.61% | 968 |
| Jun 5, 2025 | 59.52 | 59.83 | 59.37 | 59.70 | 59.63 | 0.68% | 1,042 |
| Jun 4, 2025 | 59.24 | 59.34 | 59.24 | 59.30 | 59.23 | 0.13% | 488 |
| Jun 3, 2025 | 59.30 | 59.30 | 59.12 | 59.22 | 59.15 | 1.46% | 1,441 |
| Jun 2, 2025 | 58.35 | 58.37 | 58.35 | 58.37 | 58.30 | -0.36% | 600 |