SPDR S&P Kensho Final Frontiers (ROKT) Historical Stock Data

42.27 ↑0.04 (0.09%)

As of February 7, 2023, 2:30pm EST.

Historical Data

In the past 30 trading days, ROKT is up 0.11% a day on average. There have been 17 days where SPDR S&P Kensho Final Frontiers closed green and 13 days where ROKT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-06	42.60	42.23	↓$0.37 (-0.86%)	42.23	42.60	1.07K
2023-02-03	42.80	42.43	↓$0.37 (-0.87%)	42.38	42.80	1.86K
2023-02-02	42.75	42.75	↓$0.00 (-0.01%)	42.63	42.75	766
2023-02-01	42.19	42.34	↑$0.15 (0.36%)	41.92	42.34	2.92K
2023-01-31	41.29	42.16	↑$0.87 (2.11%)	41.29	42.16	2.68K
2023-01-30	41.37	41.45	↑$0.08 (0.19%)	41.37	41.64	624
2023-01-27	41.54	41.80	↑$0.26 (0.62%)	41.54	41.80	3.79K
2023-01-26	41.66	41.68	↑$0.02 (0.05%)	41.45	41.85	5.28K
2023-01-25	40.87	41.60	↑$0.73 (1.80%)	40.84	41.68	8.72K
2023-01-24	41.05	41.40	↑$0.35 (0.86%)	41.05	41.40	722
2023-01-23	41.18	41.19	↑$0.01 (0.02%)	41.08	41.19	4.31K
2023-01-20	40.56	40.79	↑$0.23 (0.58%)	40.53	40.79	1.97K
2023-01-19	40.49	40.29	↓$0.20 (-0.50%)	40.29	40.58	538
2023-01-18	41.61	40.90	↓$0.71 (-1.71%)	40.90	41.80	1.45K
2023-01-17	41.88	41.74	↓$0.14 (-0.34%)	41.60	41.88	1.26K
2023-01-13	41.66	41.63	↓$0.03 (-0.08%)	41.28	41.66	1.31K
2023-01-12	41.38	41.54	↑$0.16 (0.39%)	41.15	41.54	0.90K
2023-01-11	40.69	41.03	↑$0.34 (0.84%)	40.69	41.03	2.54K
2023-01-10	40.49	40.62	↑$0.13 (0.31%)	40.23	40.62	1.68K
2023-01-09	40.99	40.34	↓$0.65 (-1.57%)	40.33	40.99	5.25K
2023-01-06	40.11	40.56	↑$0.45 (1.12%)	40.11	40.62	3.48K
2023-01-05	39.32	39.65	↑$0.33 (0.84%)	39.32	39.65	2.29K
2023-01-04	39.60	39.65	↑$0.05 (0.13%)	39.60	39.74	496
2023-01-03	39.48	39.31	↓$0.17 (-0.43%)	39.18	39.48	1.44K
2022-12-30	39.12	39.34	↑$0.23 (0.58%)	39.05	39.34	262
2022-12-29	39.22	39.20	↓$0.02 (-0.06%)	39.20	39.27	732
2022-12-28	38.83	38.63	↓$0.20 (-0.51%)	38.63	38.83	408
2022-12-27	39.18	39.01	↓$0.17 (-0.43%)	39.01	39.18	853
2022-12-23	38.96	39.19	↑$0.23 (0.60%)	38.96	39.19	589
2022-12-22	39.19	38.96	↓$0.23 (-0.58%)	38.92	39.19	3.84K