MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ROKT — State Street SPDR S&P Kensho Final Frontiers ETF
NYSE ArcaState Street SPDR S&P Kensho Final Frontiers ETF
$103.03
-3.11(-2.93%)
- O
- 104.50
- H
- 104.50
- L
- 102.45
- V
- 34.46K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$103.03
Period Return+95.95%
Period High$137.63
Period Low$52.07
Avg Daily Volume17.7K
Total Trading Days365
ROKT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $104.50 | $104.50 | $102.45 | $103.03 | $-3.11 | -2.93% | 34,463 | $102.95 | $102.45 $104.50 |
| Oct 6, 2026 | $106.35 | $106.41 | $105.45 | $106.14 | +$0.53 | +0.50% | 11,219 | $106.05 | $105.45 $106.41 |
| Oct 5, 2026 | $105.47 | $106.54 | $104.71 | $105.62 | $-0.04 | -0.04% | 15,763 | $105.90 | $104.71 $106.54 |
| Oct 2, 2026 | $105.44 | $106.40 | $105.39 | $105.66 | +$0.79 | +0.76% | 7,189 | $105.84 | $105.39 $106.40 |
| Oct 1, 2026 | $103.97 | $105.21 | $103.66 | $104.87 | +$0.83 | +0.80% | 15,249 | $104.58 | $103.66 $105.21 |
| Sep 30, 2026 | $104.37 | $105.25 | $104.04 | $104.04 | $-0.35 | -0.34% | 6,966 | $104.49 | $104.04 $105.25 |
| Sep 29, 2026 | $105.39 | $105.39 | $104.14 | $104.39 | $-1.26 | -1.19% | 10,843 | $104.77 | $104.14 $105.39 |
| Sep 28, 2026 | $106.36 | $107.00 | $105.64 | $105.65 | $-1.50 | -1.40% | 5,051 | $106.27 | $105.64 $107.00 |
| Sep 25, 2026 | $107.45 | $108.22 | $106.88 | $107.15 | +$0.16 | +0.15% | 10,079 | $107.44 | $106.88 $108.22 |
| Sep 24, 2026 | $106.74 | $107.48 | $106.29 | $106.99 | +$0.37 | +0.34% | 4,838 | $106.72 | $106.29 $107.48 |
| Sep 23, 2026 | $107.32 | $107.75 | $106.15 | $106.62 | $-0.78 | -0.72% | 10,918 | $106.85 | $106.15 $107.75 |
| Sep 22, 2026 | $108.01 | $108.01 | $106.19 | $107.40 | $-0.24 | -0.22% | 11,402 | $107.27 | $106.19 $108.01 |
| Sep 21, 2026 | $106.19 | $107.97 | $106.19 | $107.64 | +$1.88 | +1.78% | 9,045 | $107.33 | $106.19 $107.97 |
| Sep 18, 2026 | $106.69 | $106.69 | $104.91 | $105.76 | $-0.96 | -0.90% | 22,927 | $105.30 | $104.91 $106.69 |
| Sep 17, 2026 | $106.56 | $108.00 | $106.29 | $106.72 | +$0.75 | +0.71% | 13,879 | $106.72 | $106.29 $108.00 |
| Sep 16, 2026 | $106.39 | $106.86 | $104.61 | $105.97 | +$0.13 | +0.12% | 9,368 | $106.25 | $104.61 $106.86 |
| Sep 15, 2026 | $105.85 | $106.21 | $104.54 | $105.84 | +$0.14 | +0.13% | 12,538 | $105.35 | $104.54 $106.21 |
| Sep 14, 2026 | $106.17 | $106.72 | $105.70 | $105.70 | $-1.94 | -1.80% | 11,254 | $106.13 | $105.70 $106.72 |
| Sep 11, 2026 | $107.83 | $108.52 | $106.87 | $107.64 | +$0.94 | +0.88% | 9,275 | $107.58 | $106.87 $108.52 |
| Sep 10, 2026 | $106.31 | $107.85 | $106.31 | $106.71 | $-0.31 | -0.29% | 6,945 | $107.13 | $106.31 $107.85 |
| Sep 9, 2026 | $109.22 | $110.13 | $107.02 | $107.02 | $-2.22 | -2.03% | 18,068 | $107.72 | $107.02 $110.13 |
| Sep 8, 2026 | $108.66 | $109.87 | $108.66 | $109.24 | +$0.42 | +0.38% | 8,068 | $109.46 | $108.66 $109.87 |
| Sep 4, 2026 | $108.12 | $109.17 | $108.12 | $108.82 | +$0.31 | +0.28% | 11,704 | $108.52 | $108.12 $109.17 |
| Sep 3, 2026 | $108.27 | $108.51 | $107.59 | $108.51 | +$0.36 | +0.33% | 7,017 | $108.08 | $107.59 $108.51 |
| Sep 2, 2026 | $108.45 | $108.68 | $107.80 | $108.16 | $-0.34 | -0.31% | 9,090 | $108.20 | $107.80 $108.68 |
| Sep 1, 2026 | $108.92 | $110.76 | $108.41 | $108.49 | $-1.48 | -1.35% | 47,773 | $108.83 | $108.41 $110.76 |
| Aug 31, 2026 | $110.40 | $110.95 | $109.51 | $109.97 | $-0.80 | -0.72% | 12,497 | $110.01 | $109.51 $110.95 |
| Aug 28, 2026 | $112.72 | $112.72 | $110.45 | $110.77 | $-1.87 | -1.66% | 11,391 | $110.86 | $110.45 $112.72 |
| Aug 27, 2026 | $112.82 | $112.82 | $111.79 | $112.63 | +$0.53 | +0.48% | 6,892 | $112.22 | $111.79 $112.82 |
| Aug 26, 2026 | $111.42 | $112.68 | $111.42 | $112.10 | +$0.65 | +0.58% | 15,811 | $112.11 | $111.42 $112.68 |