Skip to main content

SPDR Kensho Final Frontiers ETF (NY: ROKT )

44.69 +0.23 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 43.36 43.61 43.36 43.51 1,467 +0.29(+0.66%)
Jun 29, 2023 43.23 43.23 43.23 43.23 121 +0.44(+1.02%)
Jun 28, 2023 42.59 42.79 42.59 42.79 618 +0.12(+0.27%)
Jun 27, 2023 42.50 42.68 42.50 42.68 338 +0.52(+1.23%)
Jun 26, 2023 42.22 42.22 42.03 42.16 1,941 +0.05(+0.12%)
Jun 23, 2023 42.18 42.18 42.11 42.11 463 -0.79(-1.83%)
Jun 22, 2023 42.89 42.89 42.89 42.89 201 -0.49(-1.13%)
Jun 21, 2023 43.10 43.38 43.10 43.38 261 -0.04(-0.09%)
Jun 20, 2023 42.79 43.47 42.79 43.42 915 +0.44(+1.03%)
Jun 16, 2023 43.20 43.20 42.98 42.98 850 +0.38(+0.90%)
Jun 15, 2023 42.17 42.60 42.17 42.60 597 +0.23(+0.55%)
Jun 14, 2023 42.76 42.77 42.36 42.36 2,420 -0.13(-0.31%)
Jun 13, 2023 42.71 42.71 42.50 42.50 713 +0.38(+0.90%)
Jun 12, 2023 42.12 42.12 42.12 42.12 283 +0.41(+0.99%)
Jun 09, 2023 41.70 41.70 41.70 41.70 346 -0.69(-1.64%)
Jun 08, 2023 42.40 42.40 42.40 42.40 148 +0.20(+0.48%)
Jun 07, 2023 42.22 42.22 42.06 42.20 2,114 +0.58(+1.39%)
Jun 06, 2023 41.59 41.62 41.47 41.62 1,815 +0.59(+1.43%)
Jun 05, 2023 41.07 41.07 41.03 41.03 783 -0.51(-1.24%)
Jun 02, 2023 40.92 41.54 40.92 41.54 484 +1.15(+2.83%)
Jun 01, 2023 40.49 40.49 40.40 40.40 609 +0.55(+1.38%)
May 31, 2023 39.82 39.99 39.82 39.85 362 -0.48(-1.19%)
May 30, 2023 40.46 40.46 40.33 40.33 338 +0.06(+0.14%)
May 26, 2023 40.25 40.27 40.25 40.27 498 +0.23(+0.58%)
May 25, 2023 39.92 40.04 39.92 40.04 1,611 -0.25(-0.62%)
May 24, 2023 40.28 40.29 40.28 40.29 784 -0.59(-1.45%)
May 23, 2023 41.52 41.52 40.88 40.88 934 -0.76(-1.83%)
May 22, 2023 41.26 41.64 41.26 41.64 601 +0.79(+1.92%)
May 19, 2023 40.77 40.85 40.77 40.85 1,028 -0.15(-0.36%)
May 18, 2023 41.00 41.00 41.00 41.00 694 +0.31(+0.76%)
May 17, 2023 40.70 40.71 40.69 40.69 357 +0.69(+1.71%)
May 16, 2023 39.96 40.09 39.96 40.01 804 -0.29(-0.73%)
May 15, 2023 40.25 40.30 40.25 40.30 397 +0.45(+1.13%)
May 12, 2023 39.86 39.86 39.62 39.85 2,478 -0.14(-0.35%)
May 11, 2023 39.99 39.99 39.99 39.99 101 -0.32(-0.79%)
May 10, 2023 40.31 40.31 40.31 40.31 144 +0.09(+0.21%)
May 09, 2023 40.05 40.26 40.03 40.23 1,647 +0.26(+0.65%)
May 08, 2023 40.07 40.07 39.97 39.97 241 -0.03(-0.07%)
May 05, 2023 39.74 40.09 39.74 39.99 440 +0.56(+1.42%)
May 04, 2023 39.43 39.43 39.43 39.43 342 -0.25(-0.63%)
May 03, 2023 39.88 40.11 39.68 39.68 593 -0.10(-0.26%)
May 02, 2023 40.36 40.36 39.79 39.79 614 -0.46(-1.14%)
May 01, 2023 40.27 40.27 40.25 40.25 324 +0.22(+0.55%)
Apr 28, 2023 39.98 40.02 39.98 40.02 353 +0.27(+0.67%)
Apr 27, 2023 39.37 39.76 39.37 39.76 538 +0.65(+1.67%)
Apr 26, 2023 39.37 39.40 39.11 39.11 751 -0.63(-1.57%)
Apr 25, 2023 39.81 39.81 39.73 39.73 502 -0.65(-1.62%)
Apr 24, 2023 40.40 40.40 40.33 40.38 2,252 -0.02(-0.06%)
Apr 21, 2023 40.47 40.47 40.29 40.41 732 -0.08(-0.20%)
Apr 20, 2023 40.36 40.49 40.36 40.49 852 +0.10(+0.25%)
Apr 19, 2023 40.46 40.46 40.39 40.39 455 -0.15(-0.36%)
Apr 18, 2023 40.53 40.53 40.53 40.53 230 +0.09(+0.21%)
Apr 17, 2023 40.42 40.45 40.30 40.45 576 +0.41(+1.03%)
Apr 14, 2023 40.08 40.08 40.03 40.03 391 -0.43(-1.06%)
Apr 13, 2023 40.50 40.53 40.46 40.46 783 +0.39(+0.98%)
Apr 12, 2023 40.37 40.37 40.07 40.07 410 -0.04(-0.10%)
Apr 11, 2023 40.11 40.11 40.11 40.11 290 +0.04(+0.10%)
Apr 10, 2023 39.94 40.07 39.94 40.07 3,437 +0.49(+1.23%)
Apr 06, 2023 39.58 39.58 39.58 39.58 148 -0.04(-0.11%)
Apr 05, 2023 39.96 39.96 39.63 39.63 1,366 -0.48(-1.19%)
Apr 04, 2023 40.24 40.24 40.07 40.10 1,146 -0.67(-1.64%)
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.