SPDR S&P Kensho Final Frontiers ETF (ROKT)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8375 | 3.92376681614 | 46.83 | 48.8899 | 46.4 | 1012 | 47.25137773 | SP |
| 4 | 3.7675 | 8.39086859688 | 44.9 | 48.8899 | 44.04 | 1036 | 46.48867407 | SP |
| 12 | 4.3725 | 9.87131730444 | 44.295 | 48.8899 | 43 | 1054 | 45.38954803 | SP |
| 26 | 6.6675 | 15.875 | 42 | 48.8899 | 41.73 | 1153 | 44.18334046 | SP |
| 52 | 4.5275 | 10.2571363842 | 44.14 | 48.8899 | 37.93 | 1082 | 43.07440163 | SP |
| 156 | 7.2475 | 17.4975857074 | 41.42 | 48.8899 | 33.13 | 1580 | 40.38668414 | SP |
| 260 | 14.0902 | 40.7498561195 | 34.5773 | 48.8899 | 21.38 | 3547 | 36.96421943 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 47.96 | 1.07 | 2.28 | 46.81 | 48.32 | 46.81 | 1934 |
| 1721860200 | 46.8913 | -1.02 | -2.12 | 47.67 | 47.67 | 46.8913 | 685 |
| 1721773800 | 47.9081 | 1.14 | 2.43 | 46.99 | 47.9081 | 46.99 | 203 |
| 1721687400 | 46.7701 | 0.35 | 0.74 | 46.5 | 46.808 | 46.5 | 1719 |
| 1721428200 | 46.4248 | -0.5 | -1.06 | 46.83 | 46.83 | 46.4 | 520 |
| 1721341800 | 46.9236 | -0.53 | -1.13 | 47.33 | 47.39 | 46.9236 | 947 |
| 1721255400 | 47.4582 | -0.53 | -1.11 | 48 | 48 | 47.44 | 3058 |
| 1721169000 | 47.99 | 1.05 | 2.23 | 47.5 | 48 | 47.5 | 1086 |
| 1721082600 | 46.9411 | 0.41 | 0.89 | 46.59 | 46.9411 | 46.59 | 911 |
| 1720823400 | 46.528 | 0.43 | 0.93 | 46.39 | 46.6599 | 46.39 | 455 |
| 1720737000 | 46.1009 | 0.69 | 1.51 | 45.65 | 46.1009 | 45.58 | 2997 |
| 1720650600 | 45.4147 | 0.46 | 1.02 | 45.09 | 45.4147 | 45.09 | 1138 |
| 1720564200 | 44.9573 | -0.21 | -0.46 | 45.09 | 45.09 | 44.9573 | 161 |
| 1720477800 | 45.1641 | 0.26 | 0.58 | 45.08 | 45.1641 | 45.08 | 461 |
| 1720218600 | 44.9042 | 0.04 | 0.10 | 44.81 | 44.9042 | 44.74 | 430 |
| 1720040640 | 44.86 | 0.16 | 0.37 | 44.49 | 44.95 | 44.49 | 1162 |
| 1719959400 | 44.6951 | 0.45 | 1.02 | 44.04 | 44.7028 | 44.04 | 366 |
| 1719873000 | 44.2434 | -0.4 | -0.90 | 44.69 | 44.69 | 44.2434 | 366 |
| 1719613800 | 44.6454 | -0.05 | -0.10 | 44.9 | 44.9 | 44.41 | 1087 |
| 1719527400 | 44.6905 | 0.15 | 0.35 | 44.57 | 44.6937 | 44.57 | 508 |
| 1719441000 | 44.5366 | 0.03 | 0.06 | 44.43 | 44.5366 | 44.21 | 2931 |
| 1719354600 | 44.511 | -0.18 | -0.41 | 44.65 | 44.65 | 44.3485 | 427 |
| 1719268200 | 44.6951 | -0.14 | -0.31 | 44.84 | 45.1201 | 44.6951 | 343 |
| 1719009000 | 44.8331 | 0.32 | 0.72 | 44.53 | 44.8331 | 44.53 | 181 |
| 1718922600 | 44.5107 | -0.18 | -0.41 | 44.56 | 44.5901 | 44.5107 | 10942 |
| 1718749800 | 44.694 | 0.23 | 0.53 | 44.54 | 44.694 | 44.51 | 3726 |
| 1718663400 | 44.4605 | 0.38 | 0.87 | 43.5 | 44.4605 | 43 | 981 |
| 1718404200 | 44.0777 | -0.58 | -1.30 | 44.4 | 44.4 | 44.0777 | 160 |
| 1718317800 | 44.6597 | -0.55 | -1.22 | 45.07 | 45.07 | 44.5 | 1099 |
| 1718231400 | 45.2098 | 0.37 | 0.83 | 45.45 | 45.45 | 45.2098 | 829 |
| 1718145000 | 44.8382 | -0.16 | -0.35 | 44.75 | 44.8382 | 44.75 | 279 |
| 1718058600 | 44.9951 | 0.06 | 0.13 | 44.67 | 45.02 | 44.67 | 1294 |
| 1717799400 | 44.9377 | -0.12 | -0.28 | 44.89 | 45.01 | 44.88 | 2183 |
| 1717713000 | 45.0623 | -0.38 | -0.85 | 45.4 | 45.4 | 45.0623 | 93 |
| 1717626600 | 45.4464 | 0.34 | 0.76 | 45.3 | 45.4464 | 45.3 | 197 |
| 1717540200 | 45.1053 | -0.25 | -0.55 | 45.18 | 45.18 | 45.1053 | 227 |
| 1717453800 | 45.3565 | -0.07 | -0.16 | 45.48 | 45.5 | 45.3565 | 255 |
| 1717194600 | 45.4277 | 0.41 | 0.91 | 45.09 | 45.4277 | 45.09 | 458 |
| 1717108200 | 45.017 | 0.46 | 1.03 | 44.64 | 45.017 | 44.64 | 931 |
| 1717021800 | 44.5596 | -0.62 | -1.38 | 44.78 | 44.78 | 44.5596 | 171 |
| 1716935400 | 45.183 | -0.3 | -0.65 | 45.7 | 45.79 | 45.15 | 1001 |
| 1716589800 | 45.4793 | 0.4 | 0.88 | 45.29 | 45.54 | 45.29 | 1840 |
| 1716503400 | 45.0829 | -0.58 | -1.27 | 45.89 | 45.89 | 45.0829 | 257 |
| 1716417000 | 45.6642 | -0.4 | -0.86 | 45.95 | 45.95 | 45.6642 | 130 |
| 1716330600 | 46.0592 | 0.08 | 0.18 | 45.89 | 46.16 | 45.89 | 652 |
| 1716244200 | 45.9786 | 0.3 | 0.65 | 45.75 | 46.07 | 45.75 | 618 |
| 1715985000 | 45.68 | 0.06 | 0.14 | 45.53 | 45.685 | 45.53 | 355 |
| 1715898600 | 45.6176 | 0.05 | 0.11 | 45.62 | 45.77 | 45.6176 | 483 |
| 1715812200 | 45.5668 | -0.05 | -0.12 | 45.86 | 45.86 | 45.46 | 1285 |
| 1715725800 | 45.6199 | 0.6 | 1.34 | 45.22 | 45.6199 | 45.22 | 819 |
| 1715639400 | 45.0179 | -0.12 | -0.26 | 45.39 | 45.45 | 45.0179 | 515 |
| 1715380200 | 45.1372 | -0.15 | -0.34 | 45.34 | 45.34 | 45.1372 | 329 |
| 1715293800 | 45.2897 | 0.44 | 0.98 | 44.82 | 45.2897 | 44.82 | 467 |
| 1715207400 | 44.8488 | 0.2 | 0.45 | 44.36 | 44.8488 | 44.36 | 356 |
| 1715121000 | 44.6497 | -0.09 | -0.21 | 44.8 | 44.8 | 44.57 | 824 |
| 1715034600 | 44.7417 | 0.48 | 1.07 | 44.44 | 44.855 | 44.44 | 1580 |
| 1714775400 | 44.2666 | 0.38 | 0.86 | 44.295 | 44.295 | 44.24 | 688 |
| 1714689000 | 43.8889 | 0.32 | 0.72 | 43.91 | 43.91 | 43.6 | 782 |
| 1714602600 | 43.5734 | 0.04 | 0.08 | 43.46 | 43.5734 | 43.46 | 431 |
| 1714516200 | 43.5375 | -0.55 | -1.25 | 44.04 | 44.1001 | 43.5 | 1193 |
| 1714429800 | 44.0865 | 0.26 | 0.59 | 43.93 | 44.0865 | 43.83 | 810 |
| 1714170600 | 43.8291 | 0.64 | 1.47 | 43.25 | 43.88 | 43.25 | 299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
