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 | -0.4952 | -0.854972375691 | 57.92 | 58.0713 | 56.8599 | 3762 | 57.44178254 | SP |
| 4 | -4.6552 | -7.49871134021 | 62.08 | 62.08 | 56.8599 | 2422 | 58.23888706 | SP |
| 12 | -2.0552 | -3.45527908541 | 59.48 | 62.08 | 54.89 | 2644 | 58.07984199 | SP |
| 26 | 8.8048 | 18.1094199918 | 48.62 | 62.08 | 46.74 | 1952 | 55.77948839 | SP |
| 52 | 14.1348 | 32.6514206514 | 43.29 | 62.08 | 41.82 | 1622 | 51.65294954 | SP |
| 156 | 20.3548 | 54.9090909091 | 37.07 | 62.08 | 33.13 | 1369 | 44.58565808 | SP |
| 260 | 18.6948 | 48.2695584818 | 38.73 | 62.08 | 21.38 | 3213 | 38.36445494 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 57.4248 | -0.31 | -0.53 | 57.52 | 57.52 | 56.8599 | 5261 |
| 1740007800 | 57.7321 | -0.08 | -0.13 | 57.96 | 58.0713 | 57.7321 | 697 |
| 1739921400 | 57.8099 | 0.51 | 0.89 | 57.87 | 57.94 | 57.74 | 2338 |
| 1739575800 | 57.2976 | -0.41 | -0.72 | 57.92 | 57.92 | 57.06 | 6753 |
| 1739489400 | 57.7107 | 0.16 | 0.28 | 57.86 | 58.0163 | 57.67 | 2356 |
| 1739403000 | 57.5486 | -0.6 | -1.03 | 57.38 | 57.72 | 57.38 | 4437 |
| 1739316600 | 58.15 | -1.1 | -1.86 | 58.64 | 58.64 | 58.15 | 2395 |
| 1739230200 | 59.2523 | 0.98 | 1.68 | 58.5 | 59.4701 | 58.5 | 1762 |
| 1738971000 | 58.2754 | 0.33 | 0.57 | 58.15 | 58.6328 | 58.15 | 924 |
| 1738884600 | 57.9476 | -0.56 | -0.96 | 58.93 | 58.93 | 57.7101 | 1819 |
| 1738798200 | 58.5085 | -0.16 | -0.28 | 58.73 | 58.73 | 58.5085 | 1190 |
| 1738711800 | 58.6729 | 0 | 0.00 | 58.7 | 58.7 | 58.67 | 671 |
| 1738625400 | 58.6705 | -0.33 | -0.56 | 57.53 | 58.7503 | 57.48 | 3026 |
| 1738366200 | 59.0028 | -0.26 | -0.43 | 59.3 | 59.96 | 59.0028 | 1158 |
| 1738279800 | 59.26 | 0.98 | 1.69 | 58.79 | 59.33 | 58.72 | 2157 |
| 1738193400 | 58.2751 | -0.58 | -0.99 | 59.3 | 59.3 | 58.2751 | 1615 |
| 1738107000 | 58.86 | -0.27 | -0.46 | 59.73 | 59.73 | 58.28 | 2860 |
| 1738020600 | 59.1331 | -1.96 | -3.20 | 60.12 | 60.12 | 59.13 | 2541 |
| 1737761400 | 61.09 | -0.14 | -0.23 | 62.08 | 62.08 | 61.01 | 2148 |
| 1737675000 | 61.23 | 0 | 0.00 | 61.23 | 61.23 | 61.23 | 0 |
| 1737588600 | 61.23 | -0.42 | -0.67 | 61.57 | 61.57 | 61.01 | 4969 |
| 1737502200 | 61.645 | 3.44 | 5.91 | 59.24 | 61.645 | 59.24 | 8263 |
| 1737156600 | 58.2053 | 0.18 | 0.32 | 58.53 | 58.65 | 58.19 | 1927 |
| 1737070200 | 58.0219 | 0.33 | 0.58 | 57.84 | 58.0219 | 57.61 | 1821 |
| 1736983800 | 57.688 | 0.97 | 1.70 | 57.95 | 57.95 | 57.34 | 559 |
| 1736897400 | 56.7226 | 0.36 | 0.64 | 57.05 | 57.05 | 56.1401 | 1287 |
| 1736811000 | 56.36 | -0.16 | -0.28 | 56.27 | 56.36 | 55.9256 | 2568 |
| 1736551800 | 56.5193 | -0.86 | -1.50 | 57.06 | 57.06 | 56.35 | 1815 |
| 1736379000 | 57.38 | -0.2 | -0.35 | 57.33 | 57.38 | 57.07 | 4569 |
| 1736292600 | 57.5837 | -0.6 | -1.03 | 58.41 | 58.41 | 57.32 | 3591 |
| 1736206200 | 58.1807 | -0.34 | -0.58 | 59.14 | 59.14 | 58.1807 | 7708 |
| 1735947000 | 58.519 | 1.45 | 2.54 | 57.64 | 58.53 | 57.64 | 2574 |
| 1735860600 | 57.07 | 0.26 | 0.45 | 57.43 | 57.46 | 56.71 | 13839 |
| 1735687800 | 56.8132 | -0.23 | -0.41 | 57.23 | 57.23 | 56.59 | 1647 |
| 1735601400 | 57.0464 | -0.44 | -0.77 | 56.94 | 57.16 | 56.31 | 1603 |
| 1735342200 | 57.489 | -0.79 | -1.36 | 58.27 | 58.27 | 57.38 | 2463 |
| 1735255800 | 58.2828 | 1.07 | 1.87 | 57.09 | 58.2828 | 57.09 | 1344 |
| 1735077840 | 57.2148 | 0.8 | 1.42 | 56.5 | 57.2148 | 56.28 | 1628 |
| 1734996600 | 56.4151 | 0.29 | 0.52 | 56.21 | 56.4151 | 55.96 | 1079 |
| 1734737400 | 56.1211 | 0.95 | 1.73 | 54.6 | 56.4601 | 54.6 | 1565 |
| 1734651000 | 55.1681 | 0.14 | 0.25 | 55.75 | 55.75 | 54.89 | 3469 |
| 1734564600 | 55.03 | -2.92 | -5.04 | 58.37 | 58.37 | 55.03 | 1902 |
| 1734478200 | 57.95 | -0.5 | -0.85 | 58.52 | 58.52 | 57.66 | 1469 |
| 1734391800 | 58.445 | 1.06 | 1.85 | 57.7 | 58.445 | 57.6383 | 2193 |
| 1734132600 | 57.3812 | 0.72 | 1.27 | 56.99 | 57.4 | 56.96 | 2868 |
| 1734046200 | 56.6604 | -0.65 | -1.13 | 57.02 | 57.02 | 56.6604 | 541 |
| 1733959800 | 57.3065 | 0.34 | 0.59 | 57.32 | 57.61 | 57.3065 | 821 |
| 1733873400 | 56.97 | -0.15 | -0.26 | 56.93 | 57.36 | 56.93 | 1270 |
| 1733787000 | 57.1189 | -0.92 | -1.58 | 58.42 | 58.42 | 57.04 | 5425 |
| 1733527800 | 58.0371 | -0.09 | -0.15 | 58.53 | 58.53 | 57.8416 | 3011 |
| 1733441400 | 58.1251 | -0.28 | -0.47 | 58.4 | 58.4 | 58.005 | 1151 |
| 1733355000 | 58.4016 | 0.22 | 0.37 | 58.36 | 58.77 | 58 | 4258 |
| 1733268600 | 58.184 | -0.76 | -1.29 | 58.83 | 58.83 | 57.95 | 1765 |
| 1733182200 | 58.9443 | -1.17 | -1.95 | 60.66 | 60.66 | 58.7117 | 2181 |
| 1732917840 | 60.1154 | 0.99 | 1.67 | 59.48 | 60.2281 | 59.48 | 2582 |
| 1732750200 | 59.1283 | 0.05 | 0.08 | 59.49 | 59.925 | 58.88 | 3454 |
| 1732663800 | 59.08 | 0.42 | 0.72 | 58.93 | 59.3 | 58.93 | 2105 |
| 1732577400 | 58.66 | 0.23 | 0.40 | 59.69 | 59.69 | 58.33 | 2072 |
| 1732318200 | 58.4281 | 1.05 | 1.83 | 57.79 | 58.4686 | 57.79 | 1306 |
| 1732231800 | 57.38 | 1.69 | 3.03 | 56.38 | 57.4 | 55.81 | 4696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
