State Street SPDR S&P Kensho Final Frontiers ETF (ROKT)

NYSEARCA: ROKT · Real-Time Price · USD

110.77

-1.86 (-1.65%)

At close: Aug 28, 2026, 4:00 PM EDT

110.32

-0.45 (-0.40%)

Pre-market: Aug 31, 2026, 4:00 AM EDT

ROKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	112.72	112.72	110.45	110.77	110.77	-1.66%	11,259
Aug 27, 2026	112.82	112.82	111.79	112.63	112.63	0.48%	6,861
Aug 26, 2026	111.42	112.68	111.42	112.10	112.10	0.58%	15,790
Aug 25, 2026	113.28	113.28	111.45	111.45	111.45	-0.58%	14,272
Aug 24, 2026	115.00	115.00	112.07	112.10	112.10	-2.38%	12,151
Aug 21, 2026	115.18	115.58	114.33	114.83	114.83	0.46%	20,647
Aug 20, 2026	116.78	116.96	113.90	114.31	114.31	-2.69%	47,599
Aug 19, 2026	121.53	121.53	117.47	117.47	117.47	-2.34%	13,410
Aug 18, 2026	122.17	122.17	120.15	120.28	120.28	-1.61%	10,765
Aug 17, 2026	123.09	123.23	122.00	122.25	122.25	-0.35%	16,113
Aug 14, 2026	121.98	122.87	121.74	122.69	122.69	1.32%	12,100
Aug 13, 2026	121.38	121.97	120.71	121.09	121.09	-0.51%	16,751
Aug 12, 2026	120.31	121.96	120.31	121.72	121.72	0.97%	21,358
Aug 11, 2026	120.13	121.10	119.26	120.55	120.55	0.49%	7,670
Aug 10, 2026	120.40	121.32	119.96	119.96	119.96	-0.03%	13,076
Aug 7, 2026	118.87	120.01	117.76	120.01	120.01	1.42%	17,018
Aug 6, 2026	116.84	120.46	116.84	118.33	118.33	1.17%	54,148
Aug 5, 2026	117.61	118.04	116.27	116.96	116.96	-0.75%	7,838
Aug 4, 2026	115.59	118.34	114.45	117.85	117.85	3.60%	17,768
Aug 3, 2026	110.00	113.77	110.00	113.75	113.75	3.25%	15,975
Jul 31, 2026	110.01	110.85	108.00	110.17	110.17	1.28%	287,734
Jul 30, 2026	106.42	108.78	105.87	108.78	108.78	3.18%	10,817
Jul 29, 2026	109.75	109.75	105.43	105.43	105.43	-5.13%	15,515
Jul 28, 2026	111.83	111.83	109.93	111.13	111.13	-1.12%	8,468
Jul 27, 2026	112.50	113.56	110.98	112.39	112.39	1.01%	13,283
Jul 24, 2026	114.17	114.17	111.13	111.27	111.27	-0.46%	10,283
Jul 23, 2026	109.74	113.68	109.74	111.78	111.78	1.86%	19,373
Jul 22, 2026	109.37	110.71	109.37	109.74	109.74	0.28%	19,839
Jul 21, 2026	107.19	109.95	106.62	109.43	109.43	2.23%	13,081
Jul 20, 2026	107.90	108.85	106.94	107.04	107.04	-0.21%	17,124
Jul 17, 2026	105.59	108.56	105.44	107.27	107.27	0.05%	25,928
Jul 16, 2026	109.16	109.29	106.94	107.22	107.22	-2.70%	33,878
Jul 15, 2026	110.65	111.80	109.15	110.19	110.19	-0.64%	21,755
Jul 14, 2026	112.10	112.31	110.90	110.90	110.90	0.58%	32,318
Jul 13, 2026	111.87	112.20	110.03	110.26	110.26	-2.22%	27,491
Jul 10, 2026	113.51	113.51	111.89	112.77	112.77	-0.64%	21,057
Jul 9, 2026	114.55	114.55	113.43	113.49	113.49	-0.53%	25,169
Jul 8, 2026	114.00	115.61	113.34	114.09	114.09	-0.90%	25,259
Jul 7, 2026	117.46	117.46	114.85	115.13	115.13	-3.11%	24,828
Jul 6, 2026	119.00	120.15	118.47	118.83	118.83	0.13%	29,481
Jul 2, 2026	119.10	121.73	117.49	118.68	118.68	0.12%	20,397
Jul 1, 2026	118.94	121.48	118.54	118.54	118.54	-0.79%	24,277
Jun 30, 2026	116.96	119.55	116.96	119.48	119.48	2.58%	27,717
Jun 29, 2026	113.52	116.47	113.52	116.47	116.47	3.43%	26,305
Jun 26, 2026	111.36	113.58	111.36	112.61	112.61	0.35%	28,648
Jun 25, 2026	112.67	113.21	111.65	112.22	112.22	0.35%	19,978
Jun 24, 2026	114.00	114.95	111.56	111.83	111.83	-1.85%	31,056
Jun 23, 2026	112.95	115.26	112.95	113.94	113.94	-1.14%	29,885
Jun 22, 2026	117.22	117.22	113.37	115.25	115.25	-1.94%	62,076
Jun 18, 2026	119.65	119.65	115.26	117.58	117.53	-0.18%	62,857