State Street SPDR S&P Kensho Final Frontiers ETF (ROKT)
NYSEARCA: ROKT · Real-Time Price · USD
103.69
-0.79 (-0.76%)
Feb 27, 2026, 4:00 PM EST - Market closed
ROKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 102.96 | 103.69 | 102.14 | 103.69 | 103.69 | -0.76% | 13,277 |
| Feb 26, 2026 | 103.52 | 104.48 | 102.07 | 104.48 | 104.48 | 0.85% | 15,077 |
| Feb 25, 2026 | 105.14 | 105.27 | 102.74 | 103.60 | 103.60 | -1.39% | 28,162 |
| Feb 24, 2026 | 103.36 | 105.11 | 102.34 | 105.06 | 105.06 | 1.68% | 25,431 |
| Feb 23, 2026 | 103.22 | 103.69 | 102.48 | 103.32 | 103.32 | 0.09% | 28,510 |
| Feb 20, 2026 | 103.84 | 105.21 | 102.69 | 103.23 | 103.23 | -0.69% | 21,875 |
| Feb 19, 2026 | 101.19 | 103.99 | 101.19 | 103.95 | 103.95 | 2.13% | 27,743 |
| Feb 18, 2026 | 100.59 | 102.62 | 100.59 | 101.78 | 101.78 | 1.99% | 11,279 |
| Feb 17, 2026 | 99.73 | 100.38 | 97.92 | 99.79 | 99.79 | -0.14% | 11,494 |
| Feb 13, 2026 | 98.78 | 100.64 | 98.78 | 99.93 | 99.93 | 1.91% | 8,786 |
| Feb 12, 2026 | 99.32 | 99.78 | 97.55 | 98.06 | 98.06 | -0.72% | 18,767 |
| Feb 11, 2026 | 102.16 | 102.16 | 97.73 | 98.77 | 98.77 | -1.91% | 26,600 |
| Feb 10, 2026 | 102.23 | 102.23 | 100.69 | 100.69 | 100.69 | -1.62% | 11,064 |
| Feb 9, 2026 | 100.24 | 102.74 | 100.24 | 102.35 | 102.35 | 2.54% | 25,891 |
| Feb 6, 2026 | 96.80 | 99.90 | 96.80 | 99.82 | 99.82 | 5.29% | 9,801 |
| Feb 5, 2026 | 95.08 | 97.05 | 94.53 | 94.81 | 94.81 | -2.76% | 16,144 |
| Feb 4, 2026 | 102.32 | 102.32 | 95.73 | 97.50 | 97.50 | -4.22% | 21,727 |
| Feb 3, 2026 | 101.01 | 101.92 | 99.45 | 101.80 | 101.80 | 2.23% | 14,671 |
| Feb 2, 2026 | 100.16 | 100.90 | 99.00 | 99.58 | 99.58 | -1.20% | 22,570 |
| Jan 30, 2026 | 102.25 | 103.86 | 99.76 | 100.79 | 100.79 | -2.16% | 11,527 |
| Jan 29, 2026 | 105.13 | 105.40 | 101.84 | 103.01 | 103.01 | -0.85% | 27,263 |
| Jan 28, 2026 | 103.99 | 104.51 | 102.57 | 103.89 | 103.89 | -0.02% | 19,228 |
| Jan 27, 2026 | 100.71 | 104.13 | 100.71 | 103.91 | 103.91 | 3.97% | 26,668 |
| Jan 26, 2026 | 102.76 | 102.76 | 99.56 | 99.94 | 99.94 | -2.59% | 21,227 |
| Jan 23, 2026 | 103.05 | 103.61 | 101.78 | 102.60 | 102.60 | 0.33% | 20,096 |
| Jan 22, 2026 | 102.25 | 102.78 | 101.06 | 102.27 | 102.27 | 1.20% | 13,604 |
| Jan 21, 2026 | 101.64 | 101.64 | 98.46 | 101.05 | 101.05 | 0.83% | 29,368 |
| Jan 20, 2026 | 101.30 | 102.87 | 99.98 | 100.22 | 100.22 | -2.58% | 32,186 |
| Jan 16, 2026 | 101.89 | 103.64 | 101.89 | 102.87 | 102.87 | 1.62% | 23,883 |
| Jan 15, 2026 | 100.35 | 101.94 | 99.50 | 101.23 | 101.23 | 1.39% | 21,082 |
| Jan 14, 2026 | 97.50 | 99.87 | 96.76 | 99.85 | 99.84 | 2.67% | 12,695 |
| Jan 13, 2026 | 98.86 | 98.86 | 97.06 | 97.25 | 97.25 | 0.04% | 15,473 |
| Jan 12, 2026 | 96.26 | 97.21 | 95.60 | 97.21 | 97.21 | 1.89% | 19,418 |
| Jan 9, 2026 | 94.47 | 95.96 | 94.47 | 95.40 | 95.40 | 1.95% | 12,588 |
| Jan 8, 2026 | 93.82 | 95.33 | 93.22 | 93.58 | 93.58 | 1.82% | 12,701 |
| Jan 7, 2026 | 93.48 | 93.59 | 91.91 | 91.91 | 91.91 | -1.39% | 15,228 |
| Jan 6, 2026 | 91.55 | 93.40 | 91.14 | 93.21 | 93.21 | 2.20% | 22,470 |
| Jan 5, 2026 | 89.49 | 91.36 | 89.49 | 91.20 | 91.20 | 3.00% | 21,400 |
| Jan 2, 2026 | 85.93 | 88.54 | 84.42 | 88.54 | 88.54 | 4.05% | 10,370 |
| Dec 31, 2025 | 85.44 | 85.68 | 84.85 | 85.09 | 85.09 | -0.87% | 8,444 |
| Dec 30, 2025 | 86.13 | 86.70 | 85.70 | 85.84 | 85.84 | 0.28% | 7,556 |
| Dec 29, 2025 | 85.29 | 85.95 | 85.29 | 85.60 | 85.60 | -0.01% | 7,066 |
| Dec 26, 2025 | 87.79 | 88.72 | 85.60 | 85.61 | 85.61 | -2.08% | 17,331 |
| Dec 24, 2025 | 87.59 | 87.66 | 87.20 | 87.43 | 87.43 | -0.08% | 6,029 |
| Dec 23, 2025 | 87.08 | 87.84 | 87.02 | 87.50 | 87.50 | -0.17% | 15,870 |
| Dec 22, 2025 | 86.36 | 87.65 | 86.29 | 87.65 | 87.65 | 3.35% | 41,659 |
| Dec 19, 2025 | 83.65 | 84.88 | 83.65 | 84.81 | 84.76 | 4.88% | 7,701 |
| Dec 18, 2025 | 80.98 | 81.11 | 80.37 | 80.86 | 80.82 | 2.04% | 4,611 |
| Dec 17, 2025 | 80.45 | 80.45 | 79.25 | 79.25 | 79.20 | -2.39% | 3,797 |
| Dec 16, 2025 | 81.13 | 81.25 | 80.83 | 81.19 | 81.14 | -1.67% | 3,663 |
| Dec 15, 2025 | 84.34 | 84.34 | 82.16 | 82.57 | 82.53 | -0.93% | 8,181 |
| Dec 12, 2025 | 85.36 | 85.36 | 83.00 | 83.35 | 83.30 | -2.03% | 6,199 |
| Dec 11, 2025 | 82.87 | 85.13 | 82.59 | 85.07 | 85.02 | 3.97% | 6,689 |
| Dec 10, 2025 | 80.16 | 82.34 | 80.16 | 81.83 | 81.78 | 1.99% | 2,966 |
| Dec 9, 2025 | 80.20 | 80.65 | 80.20 | 80.23 | 80.19 | -0.09% | 2,570 |
| Dec 8, 2025 | 80.18 | 80.30 | 79.36 | 80.30 | 80.26 | 1.12% | 5,183 |
| Dec 5, 2025 | 79.86 | 79.86 | 79.04 | 79.41 | 79.36 | -1.03% | 2,576 |
| Dec 4, 2025 | 78.14 | 80.70 | 78.14 | 80.23 | 80.19 | 3.02% | 2,058 |
| Dec 3, 2025 | 77.10 | 77.88 | 76.76 | 77.88 | 77.84 | 1.44% | 2,354 |
| Dec 2, 2025 | 76.86 | 76.93 | 76.75 | 76.78 | 76.74 | 1.18% | 1,508 |
| Dec 1, 2025 | 76.60 | 76.70 | 75.89 | 75.89 | 75.84 | -2.09% | 6,425 |
| Nov 28, 2025 | 77.18 | 77.51 | 77.16 | 77.51 | 77.46 | 0.81% | 1,340 |
| Nov 26, 2025 | 76.86 | 76.89 | 76.49 | 76.89 | 76.84 | 0.52% | 1,326 |
| Nov 25, 2025 | 75.15 | 76.49 | 75.15 | 76.49 | 76.45 | 1.32% | 1,634 |
| Nov 24, 2025 | 74.77 | 75.50 | 74.77 | 75.50 | 75.45 | 2.37% | 2,634 |
| Nov 21, 2025 | 73.04 | 73.98 | 72.64 | 73.75 | 73.71 | 1.11% | 5,960 |
| Nov 20, 2025 | 76.88 | 76.88 | 72.93 | 72.93 | 72.89 | -3.45% | 3,325 |
| Nov 19, 2025 | 75.62 | 75.62 | 75.54 | 75.54 | 75.50 | 0.12% | 1,241 |
| Nov 18, 2025 | 74.58 | 75.71 | 74.58 | 75.45 | 75.41 | 0.64% | 1,713 |
| Nov 17, 2025 | 77.31 | 77.31 | 74.50 | 74.97 | 74.93 | -1.68% | 3,229 |
| Nov 14, 2025 | 74.50 | 77.01 | 74.14 | 76.25 | 76.21 | 0.71% | 4,502 |
| Nov 13, 2025 | 78.78 | 78.78 | 75.57 | 75.71 | 75.67 | -3.67% | 3,168 |
| Nov 12, 2025 | 79.25 | 79.81 | 78.60 | 78.60 | 78.56 | -0.40% | 5,505 |
| Nov 11, 2025 | 80.14 | 80.14 | 78.91 | 78.91 | 78.87 | -0.60% | 4,342 |
| Nov 10, 2025 | 79.75 | 79.89 | 78.46 | 79.39 | 79.35 | 2.09% | 5,872 |
| Nov 7, 2025 | 76.25 | 77.76 | 75.85 | 77.76 | 77.72 | 0.46% | 4,001 |
| Nov 6, 2025 | 78.80 | 79.01 | 77.30 | 77.41 | 77.37 | -1.89% | 6,770 |
| Nov 5, 2025 | 78.78 | 79.20 | 78.78 | 78.90 | 78.86 | 0.77% | 3,433 |
| Nov 4, 2025 | 78.70 | 79.22 | 78.30 | 78.30 | 78.26 | -2.53% | 2,882 |
| Nov 3, 2025 | 80.79 | 80.79 | 79.50 | 80.33 | 80.29 | -0.68% | 5,606 |
| Oct 31, 2025 | 79.81 | 80.88 | 79.81 | 80.88 | 80.84 | 1.34% | 3,838 |
| Oct 30, 2025 | 80.56 | 80.91 | 79.81 | 79.81 | 79.77 | -1.11% | 5,171 |
| Oct 29, 2025 | 80.71 | 81.63 | 80.70 | 80.70 | 80.66 | 0.18% | 9,149 |
| Oct 28, 2025 | 81.52 | 81.52 | 80.53 | 80.56 | 80.52 | -0.82% | 7,867 |
| Oct 27, 2025 | 82.02 | 82.02 | 81.10 | 81.23 | 81.18 | 0.16% | 3,278 |
| Oct 24, 2025 | 81.16 | 81.19 | 80.95 | 81.10 | 81.05 | 0.92% | 4,104 |
| Oct 23, 2025 | 78.14 | 80.54 | 78.14 | 80.36 | 80.32 | 3.27% | 4,521 |
| Oct 22, 2025 | 79.20 | 79.20 | 77.19 | 77.82 | 77.77 | -2.19% | 5,640 |
| Oct 21, 2025 | 80.08 | 80.35 | 79.40 | 79.56 | 79.52 | -0.43% | 4,103 |
| Oct 20, 2025 | 79.79 | 80.29 | 79.79 | 79.90 | 79.86 | 2.30% | 10,832 |
| Oct 17, 2025 | 77.85 | 78.11 | 77.19 | 78.11 | 78.06 | -0.22% | 4,138 |
| Oct 16, 2025 | 79.88 | 80.26 | 78.22 | 78.28 | 78.24 | -1.74% | 5,900 |
| Oct 15, 2025 | 81.32 | 81.32 | 79.50 | 79.67 | 79.62 | -0.61% | 5,054 |
| Oct 14, 2025 | 78.71 | 80.81 | 78.08 | 80.16 | 80.12 | 1.25% | 6,438 |
| Oct 13, 2025 | 79.14 | 79.64 | 78.94 | 79.17 | 79.13 | 2.05% | 4,982 |
| Oct 10, 2025 | 81.26 | 81.26 | 77.54 | 77.58 | 77.54 | -3.62% | 5,633 |
| Oct 9, 2025 | 81.21 | 81.21 | 80.35 | 80.50 | 80.45 | -0.97% | 4,062 |
| Oct 8, 2025 | 80.55 | 81.40 | 80.55 | 81.29 | 81.25 | 2.00% | 6,733 |
| Oct 7, 2025 | 80.52 | 80.52 | 78.83 | 79.69 | 79.65 | -0.35% | 2,685 |
| Oct 6, 2025 | 79.68 | 80.27 | 79.38 | 79.97 | 79.92 | 1.55% | 7,979 |