Skip to main content

SPDR Kensho Final Frontiers ETF (NY: ROKT )

44.32 -0.19 (-0.43%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.44 36.97 36.97 3,783 +0.70(+1.94%)
Jan 28, 2022 35.64 36.26 35.64 36.26 2,244 +0.23(+0.64%)
Jan 27, 2022 37.16 37.33 35.95 36.03 3,318 -0.71(-1.93%)
Jan 26, 2022 37.41 37.64 36.74 36.74 5,601 -0.39(-1.05%)
Jan 25, 2022 36.67 37.13 36.67 37.13 1,327 -0.63(-1.68%)
Jan 24, 2022 37.07 37.77 36.34 37.77 8,217 +0.29(+0.78%)
Jan 21, 2022 37.72 38.03 37.47 37.48 4,521 -0.59(-1.55%)
Jan 20, 2022 38.26 38.93 38.05 38.07 2,654 -0.30(-0.77%)
Jan 19, 2022 38.74 38.74 38.36 38.36 3,954 -0.36(-0.93%)
Jan 18, 2022 38.96 38.96 38.72 38.72 1,423 -0.66(-1.67%)
Jan 14, 2022 39.38 0 +0.18(+0.46%)
Jan 13, 2022 39.44 39.44 39.20 39.20 1,107 -0.31(-0.78%)
Jan 12, 2022 39.59 39.67 39.50 39.50 1,743 -0.15(-0.39%)
Jan 11, 2022 39.13 39.66 39.13 39.66 2,061 +0.41(+1.04%)
Jan 10, 2022 39.25 39.25 38.91 39.25 2,107 -0.31(-0.78%)
Jan 07, 2022 39.86 39.86 39.51 39.56 6,727 +0.19(+0.48%)
Jan 06, 2022 39.47 39.47 39.22 39.37 2,664 +0.18(+0.45%)
Jan 05, 2022 40.23 40.23 39.19 39.19 2,395 -0.84(-2.11%)
Jan 04, 2022 39.84 40.04 39.84 40.04 1,429 +0.58(+1.46%)
Jan 03, 2022 39.46 39.49 39.35 39.46 2,363 +0.17(+0.43%)
Dec 31, 2021 39.08 39.29 39.08 39.29 590 +0.09(+0.22%)
Dec 30, 2021 39.03 39.48 38.95 39.20 3,668 +0.05(+0.12%)
Dec 29, 2021 39.46 39.46 39.16 39.16 5,061 -0.28(-0.70%)
Dec 28, 2021 39.57 39.58 39.41 39.43 3,414 +0.07(+0.19%)
Dec 27, 2021 39.27 39.36 39.11 39.36 4,041 +0.17(+0.43%)
Dec 23, 2021 38.85 39.29 38.85 39.19 7,872 +0.38(+0.99%)
Dec 22, 2021 38.76 38.81 38.74 38.81 1,680 +0.06(+0.16%)
Dec 21, 2021 38.21 38.75 38.21 38.75 4,299 +1.05(+2.79%)
Dec 20, 2021 38.36 38.36 37.27 37.69 3,887 -0.78(-2.03%)
Dec 17, 2021 38.24 38.69 38.24 38.48 996 -0.07(-0.19%)
Dec 16, 2021 39.05 39.05 38.53 38.55 1,888 -0.38(-0.98%)
Dec 15, 2021 38.24 38.93 38.07 38.93 1,445 +0.47(+1.22%)
Dec 14, 2021 38.62 38.80 38.46 38.46 604 -0.37(-0.95%)
Dec 13, 2021 38.65 38.83 38.63 38.83 2,095 -0.35(-0.89%)
Dec 10, 2021 39.10 39.19 39.08 39.18 2,007 +0.06(+0.16%)
Dec 09, 2021 39.24 39.24 39.10 39.12 939 -0.29(-0.75%)
Dec 08, 2021 39.31 39.49 39.31 39.41 2,229 +0.32(+0.83%)
Dec 07, 2021 39.37 39.37 39.09 39.09 2,120 +0.35(+0.91%)
Dec 06, 2021 38.52 38.90 38.46 38.74 6,116 +0.84(+2.21%)
Dec 03, 2021 37.70 37.90 37.60 37.90 8,914 -0.09(-0.23%)
Dec 02, 2021 37.29 38.12 37.15 37.99 1,913 +1.00(+2.71%)
Dec 01, 2021 38.31 38.31 36.98 36.98 3,451 -0.72(-1.92%)
Nov 30, 2021 38.40 38.40 37.67 37.71 5,564 -0.90(-2.33%)
Nov 29, 2021 39.04 39.04 38.37 38.61 3,269 +0.15(+0.40%)
Nov 26, 2021 38.88 38.88 38.22 38.46 4,710 -1.36(-3.42%)
Nov 24, 2021 39.83 39.87 39.74 39.82 2,658 -0.09(-0.24%)
Nov 23, 2021 39.92 39.98 39.77 39.91 2,339 -0.04(-0.11%)
Nov 22, 2021 40.37 40.37 39.96 39.96 9,176 -0.01(-0.01%)
Nov 19, 2021 40.21 40.21 39.96 39.96 4,705 -0.43(-1.06%)
Nov 18, 2021 40.80 40.39 40.33 40.39 2,679 -0.41(-1.00%)
Nov 17, 2021 40.72 40.80 40.63 40.80 2,162 +0.09(+0.23%)
Nov 16, 2021 40.90 40.90 40.70 40.70 1,452 -0.24(-0.58%)
Nov 15, 2021 41.05 41.05 40.86 40.94 4,126 +0.27(+0.68%)
Nov 12, 2021 40.68 40.68 40.59 40.66 2,665 +0.11(+0.28%)
Nov 11, 2021 40.72 40.72 40.55 40.55 1,624 -0.25(-0.62%)
Nov 10, 2021 41.20 40.81 3,901 -0.24(-0.59%)
Nov 09, 2021 40.79 41.19 40.79 41.05 4,484 +0.03(+0.07%)
Nov 08, 2021 41.41 41.41 41.02 41.02 2,230 -0.28(-0.69%)
Nov 05, 2021 40.78 41.33 40.78 41.30 3,571 +0.78(+1.92%)
Nov 04, 2021 40.56 40.60 40.37 40.53 3,770 +0.25(+0.63%)
Nov 03, 2021 40.21 40.27 40.04 40.27 6,203 +0.30(+0.74%)
Nov 02, 2021 39.95 39.98 39.95 39.98 620 -0.15(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.