State Street SPDR S&P Kensho Final Frontiers ETF (ROKT)
NYSEARCA: ROKT · Real-Time Price · USD
108.59
-1.49 (-1.36%)
At close: Apr 28, 2026, 4:00 PM EDT
108.59
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ROKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.30 | 109.91 | 107.57 | 108.59 | 108.59 | -1.36% | 40,789 |
| Apr 27, 2026 | 110.86 | 110.86 | 108.09 | 110.08 | 110.08 | -0.50% | 41,832 |
| Apr 24, 2026 | 113.59 | 113.59 | 110.14 | 110.63 | 110.63 | -1.93% | 18,228 |
| Apr 23, 2026 | 114.02 | 114.57 | 110.75 | 112.81 | 112.81 | -1.57% | 24,619 |
| Apr 22, 2026 | 116.39 | 117.51 | 113.62 | 114.61 | 114.61 | 0.70% | 36,614 |
| Apr 21, 2026 | 115.99 | 116.51 | 113.36 | 113.81 | 113.81 | -1.14% | 120,346 |
| Apr 20, 2026 | 115.35 | 116.62 | 114.58 | 115.12 | 115.12 | -0.06% | 255,636 |
| Apr 17, 2026 | 115.44 | 116.80 | 114.74 | 115.19 | 115.19 | 0.39% | 62,345 |
| Apr 16, 2026 | 112.01 | 114.74 | 111.54 | 114.74 | 114.74 | 3.51% | 24,225 |
| Apr 15, 2026 | 111.20 | 111.47 | 109.30 | 110.85 | 110.85 | -0.05% | 25,532 |
| Apr 14, 2026 | 113.45 | 113.45 | 110.07 | 110.91 | 110.91 | -0.46% | 36,193 |
| Apr 13, 2026 | 109.62 | 111.70 | 109.25 | 111.42 | 111.42 | 1.52% | 25,757 |
| Apr 10, 2026 | 110.01 | 110.39 | 108.67 | 109.75 | 109.75 | 0.39% | 23,232 |
| Apr 9, 2026 | 110.49 | 111.07 | 109.27 | 109.32 | 109.32 | -0.75% | 25,784 |
| Apr 8, 2026 | 110.43 | 110.73 | 109.01 | 110.15 | 110.15 | 3.16% | 36,007 |
| Apr 7, 2026 | 106.56 | 106.93 | 104.68 | 106.78 | 106.78 | 0.02% | 18,868 |
| Apr 6, 2026 | 107.66 | 107.66 | 105.57 | 106.76 | 106.76 | 0.34% | 19,462 |
| Apr 2, 2026 | 100.00 | 106.68 | 100.00 | 106.40 | 106.40 | 3.95% | 37,098 |
| Apr 1, 2026 | 101.07 | 103.58 | 101.07 | 102.36 | 102.36 | 2.91% | 30,464 |
| Mar 31, 2026 | 96.97 | 99.78 | 96.80 | 99.46 | 99.46 | 4.44% | 13,696 |
| Mar 30, 2026 | 100.04 | 100.04 | 94.59 | 95.23 | 95.23 | -4.06% | 16,697 |
| Mar 27, 2026 | 101.11 | 101.11 | 99.21 | 99.26 | 99.26 | -2.03% | 9,652 |
| Mar 26, 2026 | 104.45 | 104.45 | 101.31 | 101.32 | 101.32 | -3.86% | 11,205 |
| Mar 25, 2026 | 103.44 | 106.30 | 103.44 | 105.39 | 105.39 | 3.26% | 15,389 |
| Mar 24, 2026 | 101.84 | 103.06 | 101.52 | 102.06 | 102.06 | -0.73% | 9,667 |
| Mar 23, 2026 | 102.28 | 104.50 | 102.08 | 102.81 | 102.81 | 1.77% | 29,093 |
| Mar 20, 2026 | 104.82 | 104.82 | 100.05 | 101.02 | 100.96 | -1.31% | 12,999 |
| Mar 19, 2026 | 100.54 | 103.07 | 99.50 | 102.36 | 102.29 | 0.73% | 10,789 |
| Mar 18, 2026 | 103.77 | 103.78 | 101.62 | 101.62 | 101.56 | -2.29% | 9,595 |
| Mar 17, 2026 | 101.67 | 104.01 | 101.67 | 104.00 | 103.93 | 2.50% | 27,844 |
| Mar 16, 2026 | 100.84 | 102.37 | 100.73 | 101.46 | 101.40 | 1.33% | 11,723 |
| Mar 13, 2026 | 102.13 | 102.20 | 99.72 | 100.13 | 100.07 | -0.63% | 36,805 |
| Mar 12, 2026 | 102.00 | 102.25 | 100.70 | 100.76 | 100.70 | -1.86% | 11,063 |
| Mar 11, 2026 | 101.64 | 103.99 | 101.64 | 102.67 | 102.60 | -0.34% | 12,311 |
| Mar 10, 2026 | 103.61 | 104.28 | 102.83 | 103.02 | 102.95 | -0.74% | 16,720 |
| Mar 9, 2026 | 101.92 | 103.82 | 100.02 | 103.79 | 103.72 | 1.50% | 21,010 |
| Mar 6, 2026 | 101.46 | 104.26 | 101.46 | 102.26 | 102.19 | -0.54% | 13,888 |
| Mar 5, 2026 | 105.32 | 106.39 | 100.99 | 102.81 | 102.74 | -3.36% | 30,315 |
| Mar 4, 2026 | 106.35 | 106.51 | 104.84 | 106.39 | 106.32 | 1.00% | 15,556 |
| Mar 3, 2026 | 105.13 | 106.04 | 103.20 | 105.34 | 105.27 | -2.05% | 16,795 |
| Mar 2, 2026 | 103.89 | 107.55 | 103.89 | 107.55 | 107.48 | 3.72% | 21,735 |
| Feb 27, 2026 | 102.96 | 103.69 | 102.14 | 103.69 | 103.62 | -0.76% | 13,343 |
| Feb 26, 2026 | 103.52 | 104.48 | 102.07 | 104.48 | 104.41 | 0.85% | 15,160 |
| Feb 25, 2026 | 105.14 | 105.27 | 102.74 | 103.60 | 103.53 | -1.39% | 28,216 |
| Feb 24, 2026 | 103.36 | 105.11 | 102.34 | 105.06 | 104.99 | 1.68% | 25,436 |
| Feb 23, 2026 | 103.22 | 103.69 | 102.48 | 103.32 | 103.25 | 0.09% | 28,510 |
| Feb 20, 2026 | 103.84 | 105.21 | 102.69 | 103.23 | 103.17 | -0.69% | 21,875 |
| Feb 19, 2026 | 101.19 | 103.99 | 101.19 | 103.95 | 103.88 | 2.13% | 27,786 |
| Feb 18, 2026 | 100.59 | 102.62 | 100.59 | 101.78 | 101.71 | 1.99% | 11,300 |
| Feb 17, 2026 | 99.73 | 100.38 | 97.92 | 99.79 | 99.73 | -0.14% | 11,494 |
| Feb 13, 2026 | 98.78 | 100.64 | 98.78 | 99.93 | 99.87 | 1.91% | 8,828 |
| Feb 12, 2026 | 99.32 | 99.78 | 97.55 | 98.06 | 98.00 | -0.72% | 18,767 |
| Feb 11, 2026 | 102.16 | 102.16 | 97.73 | 98.77 | 98.71 | -1.91% | 26,914 |
| Feb 10, 2026 | 102.23 | 102.23 | 100.69 | 100.69 | 100.63 | -1.62% | 12,920 |
| Feb 9, 2026 | 100.24 | 102.74 | 100.24 | 102.35 | 102.28 | 2.54% | 25,940 |
| Feb 6, 2026 | 96.80 | 99.90 | 96.80 | 99.82 | 99.75 | 5.29% | 9,833 |
| Feb 5, 2026 | 95.08 | 97.05 | 94.53 | 94.81 | 94.74 | -2.76% | 16,437 |
| Feb 4, 2026 | 102.32 | 102.32 | 95.73 | 97.50 | 97.44 | -4.22% | 21,735 |
| Feb 3, 2026 | 101.01 | 101.92 | 99.45 | 101.80 | 101.73 | 2.23% | 14,790 |
| Feb 2, 2026 | 100.16 | 100.90 | 99.00 | 99.58 | 99.52 | -1.20% | 22,617 |
| Jan 30, 2026 | 102.25 | 103.86 | 99.76 | 100.79 | 100.73 | -2.16% | 11,666 |
| Jan 29, 2026 | 105.13 | 105.40 | 101.84 | 103.01 | 102.94 | -0.85% | 27,276 |
| Jan 28, 2026 | 103.99 | 104.51 | 102.57 | 103.89 | 103.82 | -0.02% | 19,667 |
| Jan 27, 2026 | 100.71 | 104.13 | 100.71 | 103.91 | 103.84 | 3.97% | 26,809 |
| Jan 26, 2026 | 102.76 | 102.76 | 99.56 | 99.94 | 99.88 | -2.59% | 21,290 |
| Jan 23, 2026 | 103.05 | 103.61 | 101.78 | 102.60 | 102.53 | 0.33% | 20,096 |
| Jan 22, 2026 | 102.25 | 102.78 | 101.06 | 102.27 | 102.20 | 1.20% | 13,935 |
| Jan 21, 2026 | 101.64 | 101.64 | 98.46 | 101.05 | 100.99 | 0.83% | 29,372 |
| Jan 20, 2026 | 101.30 | 102.87 | 99.98 | 100.22 | 100.16 | -2.58% | 32,732 |
| Jan 16, 2026 | 101.89 | 103.64 | 101.89 | 102.87 | 102.81 | 1.62% | 23,885 |
| Jan 15, 2026 | 100.35 | 101.94 | 99.50 | 101.23 | 101.16 | 1.39% | 21,082 |
| Jan 14, 2026 | 97.50 | 99.87 | 96.76 | 99.85 | 99.78 | 2.67% | 12,695 |
| Jan 13, 2026 | 98.86 | 98.86 | 97.06 | 97.25 | 97.19 | 0.04% | 15,473 |
| Jan 12, 2026 | 96.26 | 97.21 | 95.60 | 97.21 | 97.15 | 1.89% | 19,418 |
| Jan 9, 2026 | 94.47 | 95.96 | 94.47 | 95.40 | 95.34 | 1.95% | 12,588 |
| Jan 8, 2026 | 93.82 | 95.33 | 93.22 | 93.58 | 93.52 | 1.82% | 12,701 |
| Jan 7, 2026 | 93.48 | 93.59 | 91.91 | 91.91 | 91.85 | -1.39% | 15,228 |
| Jan 6, 2026 | 91.55 | 93.40 | 91.14 | 93.21 | 93.15 | 2.20% | 22,470 |
| Jan 5, 2026 | 89.49 | 91.36 | 89.49 | 91.20 | 91.14 | 3.00% | 21,400 |
| Jan 2, 2026 | 85.93 | 88.54 | 84.42 | 88.54 | 88.48 | 4.05% | 10,370 |
| Dec 31, 2025 | 85.44 | 85.68 | 84.85 | 85.09 | 85.04 | -0.87% | 8,444 |
| Dec 30, 2025 | 86.13 | 86.70 | 85.70 | 85.84 | 85.79 | 0.28% | 7,556 |
| Dec 29, 2025 | 85.29 | 85.95 | 85.29 | 85.60 | 85.54 | -0.01% | 7,066 |
| Dec 26, 2025 | 87.79 | 88.72 | 85.60 | 85.61 | 85.56 | -2.08% | 17,331 |
| Dec 24, 2025 | 87.59 | 87.66 | 87.20 | 87.43 | 87.37 | -0.08% | 6,029 |
| Dec 23, 2025 | 87.08 | 87.84 | 87.02 | 87.50 | 87.44 | -0.17% | 15,870 |
| Dec 22, 2025 | 86.36 | 87.65 | 86.29 | 87.65 | 87.59 | 3.35% | 41,659 |
| Dec 19, 2025 | 83.65 | 84.88 | 83.65 | 84.81 | 84.71 | 4.88% | 7,701 |
| Dec 18, 2025 | 80.98 | 81.11 | 80.37 | 80.86 | 80.76 | 2.04% | 4,611 |
| Dec 17, 2025 | 80.45 | 80.45 | 79.25 | 79.25 | 79.15 | -2.39% | 3,797 |
| Dec 16, 2025 | 81.13 | 81.25 | 80.83 | 81.19 | 81.09 | -1.67% | 3,663 |
| Dec 15, 2025 | 84.34 | 84.34 | 82.16 | 82.57 | 82.47 | -0.93% | 8,181 |
| Dec 12, 2025 | 85.36 | 85.36 | 83.00 | 83.35 | 83.25 | -2.03% | 6,199 |
| Dec 11, 2025 | 82.87 | 85.13 | 82.59 | 85.07 | 84.97 | 3.97% | 6,689 |
| Dec 10, 2025 | 80.16 | 82.34 | 80.16 | 81.83 | 81.73 | 1.99% | 2,966 |
| Dec 9, 2025 | 80.20 | 80.65 | 80.20 | 80.23 | 80.14 | -0.09% | 2,570 |
| Dec 8, 2025 | 80.18 | 80.30 | 79.36 | 80.30 | 80.21 | 1.12% | 5,183 |
| Dec 5, 2025 | 79.86 | 79.86 | 79.04 | 79.41 | 79.31 | -1.03% | 2,576 |
| Dec 4, 2025 | 78.14 | 80.70 | 78.14 | 80.23 | 80.14 | 3.02% | 2,058 |
| Dec 3, 2025 | 77.10 | 77.88 | 76.76 | 77.88 | 77.79 | 1.44% | 2,354 |