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

ROKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	103.61	104.49	103.25	104.07	104.07	1.33%	10,718
Nov 10, 2026	100.41	102.94	100.41	102.70	102.70	0.80%	10,962
Nov 9, 2026	97.44	102.45	97.31	101.88	101.88	5.53%	10,928
Nov 6, 2026	93.76	96.97	93.35	96.55	96.55	3.53%	14,883
Nov 5, 2026	98.28	98.28	93.25	93.25	93.25	-6.20%	36,002
Nov 4, 2026	102.92	103.14	98.35	99.41	99.41	-3.71%	13,251
Nov 3, 2026	103.70	104.84	103.24	103.24	103.24	0.75%	5,978
Nov 2, 2026	103.48	104.62	102.42	102.47	102.47	-0.75%	8,576
Oct 30, 2026	104.60	104.70	102.28	103.24	103.24	-2.62%	10,940
Oct 29, 2026	104.72	107.15	104.72	106.02	106.02	1.43%	10,327
Oct 28, 2026	103.57	104.52	103.40	104.52	104.52	0.72%	8,574
Oct 27, 2026	102.36	104.08	102.36	103.77	103.77	1.26%	16,807
Oct 26, 2026	100.38	103.01	100.38	102.48	102.48	2.45%	13,176
Oct 23, 2026	98.03	100.34	97.27	100.03	100.03	1.17%	8,940
Oct 22, 2026	100.46	100.46	97.77	98.87	98.87	-2.98%	13,632
Oct 21, 2026	102.13	102.13	101.45	101.91	101.91	1.24%	15,106
Oct 20, 2026	100.23	101.64	100.23	100.67	100.67	-0.35%	9,163
Oct 19, 2026	100.66	101.57	100.39	101.02	101.02	0.47%	10,308
Oct 16, 2026	101.33	102.08	100.29	100.55	100.55	-0.31%	9,628
Oct 15, 2026	99.00	100.96	98.26	100.86	100.86	0.62%	10,779
Oct 14, 2026	100.81	101.97	99.73	100.24	100.24	-1.53%	15,155
Oct 13, 2026	101.91	102.21	100.70	101.80	101.80	-0.73%	167,739
Oct 12, 2026	103.10	103.38	102.44	102.55	102.55	-0.90%	13,073
Oct 9, 2026	102.97	103.74	102.69	103.48	103.48	0.64%	9,478
Oct 8, 2026	102.17	102.91	102.15	102.82	102.82	-0.20%	12,798
Oct 7, 2026	104.50	104.50	102.45	103.03	103.03	-2.93%	34,469
Oct 6, 2026	106.35	106.42	105.45	106.14	106.14	0.50%	11,200
Oct 5, 2026	105.47	106.54	104.71	105.62	105.62	-0.04%	15,760
Oct 2, 2026	105.44	106.40	105.39	105.66	105.66	0.76%	7,186
Oct 1, 2026	103.97	105.21	103.66	104.87	104.87	0.80%	15,136
Sep 30, 2026	104.37	105.25	104.04	104.04	104.04	-0.34%	6,962
Sep 29, 2026	105.39	105.39	104.14	104.39	104.39	-1.19%	10,840
Sep 28, 2026	106.36	107.00	105.64	105.65	105.65	-1.40%	5,011
Sep 25, 2026	107.45	108.22	106.88	107.15	107.15	0.15%	10,026
Sep 24, 2026	106.74	107.48	106.29	106.99	106.99	0.34%	4,829
Sep 23, 2026	107.32	107.75	106.15	106.62	106.62	-0.72%	10,916
Sep 22, 2026	108.01	108.01	106.19	107.40	107.40	-0.22%	11,379
Sep 21, 2026	106.19	107.97	106.19	107.64	107.64	1.83%	9,044
Sep 18, 2026	106.69	106.69	104.91	105.76	105.71	-0.90%	22,927
Sep 17, 2026	106.56	108.00	106.29	106.72	106.67	0.71%	13,879
Sep 16, 2026	106.39	106.86	104.61	105.97	105.92	0.12%	9,368
Sep 15, 2026	105.85	106.21	104.54	105.84	105.79	0.13%	12,537
Sep 14, 2026	106.17	106.72	105.70	105.70	105.65	-1.80%	11,254
Sep 11, 2026	107.83	108.52	106.87	107.64	107.59	0.88%	9,274
Sep 10, 2026	106.31	107.85	106.31	106.71	106.66	-0.29%	6,945
Sep 9, 2026	109.22	110.13	107.02	107.02	106.97	-2.03%	18,067
Sep 8, 2026	108.66	109.87	108.66	109.24	109.19	0.38%	8,067
Sep 4, 2026	108.12	109.17	108.12	108.82	108.77	0.28%	11,703
Sep 3, 2026	108.27	108.51	107.59	108.51	108.46	0.33%	7,017
Sep 2, 2026	108.45	108.68	107.80	108.16	108.10	-0.31%	9,089

Data Source: S&P Global Market Intelligence Last updated: Nov 11, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.