SPDR S&P Kensho Final Frontiers (ROKT) Historical Stock Data
41.99 ↑0.11 (0.26%)
As of April 18, 2024, 2:34pm EST.
Historical Data
In the past 30 trading days, ROKT is up 0.07% a day on average. There have been 16 days where SPDR S&P Kensho Final Frontiers closed green and 14 days where ROKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 42.07 | 41.99 | ↓$0.08 (-0.18%) | 41.99 | 42.07 | 589 |
| 2024-04-18 | 42.16 | 41.88 | ↓$0.28 (-0.65%) | 41.88 | 42.16 | 491 |
| 2024-04-17 | 42.24 | 41.93 | ↓$0.31 (-0.73%) | 41.93 | 42.24 | 330 |
| 2024-04-16 | 41.92 | 42.17 | ↑$0.25 (0.59%) | 41.92 | 42.17 | 3.95K |
| 2024-04-15 | 42.74 | 42.20 | ↓$0.54 (-1.26%) | 42.09 | 42.74 | 5.67K |
| 2024-04-12 | 42.77 | 42.61 | ↓$0.15 (-0.36%) | 42.56 | 42.77 | 748 |
| 2024-04-11 | 43.12 | 43.35 | ↑$0.23 (0.54%) | 43.12 | 43.35 | 3.02K |
| 2024-04-10 | 43.00 | 43.13 | ↑$0.13 (0.31%) | 42.90 | 43.13 | 833 |
| 2024-04-09 | 44.00 | 43.76 | ↓$0.24 (-0.55%) | 43.75 | 44.00 | 1.03K |
| 2024-04-08 | 44.09 | 44.01 | ↓$0.08 (-0.19%) | 44.01 | 44.19 | 4.99K |
| 2024-04-05 | 44.03 | 44.03 | ↑$0.00 (0.00%) | 44.03 | 44.03 | 394 |
| 2024-04-04 | 43.80 | 43.80 | ↑$0.00 (0.00%) | 43.80 | 43.80 | 386 |
| 2024-04-03 | 43.99 | 44.02 | ↑$0.03 (0.06%) | 43.99 | 44.02 | 602 |
| 2024-04-02 | 43.91 | 43.94 | ↑$0.03 (0.06%) | 43.91 | 43.94 | 427 |
| 2024-04-01 | 44.29 | 44.29 | ↑$0.00 (0.01%) | 44.29 | 44.29 | 357 |
| 2024-03-28 | 44.67 | 44.85 | ↑$0.18 (0.41%) | 44.67 | 45.00 | 788 |
| 2024-03-27 | 44.41 | 44.74 | ↑$0.33 (0.75%) | 44.41 | 44.74 | 470 |
| 2024-03-26 | 44.25 | 43.92 | ↓$0.33 (-0.75%) | 43.92 | 44.25 | 410 |
| 2024-03-25 | 44.23 | 44.10 | ↓$0.13 (-0.29%) | 44.10 | 44.23 | 561 |
| 2024-03-22 | 44.10 | 44.14 | ↑$0.04 (0.10%) | 44.10 | 44.14 | 458 |
| 2024-03-21 | 44.21 | 44.20 | ↓$0.01 (-0.01%) | 44.20 | 44.21 | 742 |
| 2024-03-20 | 43.16 | 43.84 | ↑$0.68 (1.57%) | 43.16 | 43.98 | 2.11K |
| 2024-03-19 | 43.00 | 43.42 | ↑$0.42 (0.97%) | 43.00 | 43.42 | 470 |
| 2024-03-18 | 42.64 | 43.21 | ↑$0.57 (1.33%) | 42.64 | 43.36 | 0.96K |
| 2024-03-15 | 43.14 | 43.56 | ↑$0.42 (0.97%) | 43.14 | 43.60 | 877 |
| 2024-03-14 | 43.78 | 43.38 | ↓$0.40 (-0.90%) | 43.22 | 43.78 | 1.44K |
| 2024-03-13 | 43.53 | 43.90 | ↑$0.37 (0.84%) | 43.53 | 43.90 | 0.92K |
| 2024-03-12 | 43.76 | 43.75 | ↓$0.01 (-0.02%) | 43.57 | 43.76 | 1.98K |
| 2024-03-11 | 43.99 | 43.95 | ↓$0.04 (-0.08%) | 43.95 | 43.99 | 1.08K |
| 2024-03-08 | 44.40 | 44.20 | ↓$0.20 (-0.45%) | 44.20 | 44.40 | 0.95K |
Create an account or log in to view more rows.
$ROKT push baby push!
$ROKT almost time for the running
$ROKT let’s buy NOW!!!
$ROKT Spike it!
$ROKT still bullish
$ROKT to the moon!
$ROKT must buyyy
$ROKT today feels different to the moon
$ROKT we need one good push to moon this.
$ROKT I can wait.