NYSEArca - Nasdaq Real Time Price
USD
State Street SPDR S&P Kensho Final Frontiers ETF (ROKT)
102.47
-0.77
(-0.75%)
At close: November 2 at 4:00:00 PM EST
Trade ROKT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
103.48
104.62
102.42
102.47
102.47
8,600
Oct 30, 2026
104.60
104.70
102.28
103.24
103.24
10,900
Oct 29, 2026
104.72
107.15
104.72
106.02
106.02
10,300
Oct 28, 2026
103.57
104.52
103.40
104.52
104.52
8,600
Oct 27, 2026
102.36
104.08
102.36
103.77
103.77
16,800
Oct 26, 2026
100.38
103.01
100.38
102.48
102.48
11,700
Oct 23, 2026
98.03
100.34
97.27
100.03
100.03
8,900
Oct 22, 2026
100.46
100.46
97.77
98.87
98.87
13,600
Oct 21, 2026
102.13
102.13
101.45
101.91
101.91
15,100
Oct 20, 2026
100.23
101.64
100.23
100.67
100.67
9,200
Oct 19, 2026
100.66
101.57
100.39
101.02
101.02
10,300
Oct 16, 2026
101.33
102.08
100.29
100.55
100.55
9,700
Oct 15, 2026
99.00
100.96
98.26
100.86
100.86
10,800
Oct 14, 2026
100.81
101.97
99.73
100.24
100.24
15,200
Oct 13, 2026
101.91
102.21
100.70
101.80
101.80
167,800
Oct 12, 2026
103.10
103.38
102.44
102.55
102.55
13,100
Oct 9, 2026
102.97
103.74
102.69
103.48
103.48
9,500
Oct 8, 2026
102.17
102.91
102.15
102.82
102.82
12,300
Oct 7, 2026
104.50
104.50
102.45
103.03
103.03
34,500
Oct 6, 2026
106.35
106.41
105.45
106.14
106.14
11,200
Oct 5, 2026
105.47
106.54
104.71
105.62
105.62
15,800
Oct 2, 2026
105.44
106.40
105.39
105.66
105.66
7,200
Oct 1, 2026
103.97
105.21
103.66
104.87
104.87
15,100
Sep 30, 2026
104.37
105.25
104.04
104.04
104.04
7,000
Sep 29, 2026
105.39
105.39
104.14
104.39
104.39
10,800
Sep 28, 2026
106.36
107.00
105.64
105.65
105.65
5,000
Sep 25, 2026
107.45
108.22
106.88
107.15
107.15
10,100
Sep 24, 2026
106.74
107.48
106.29
106.99
106.99
4,800
Sep 23, 2026
107.32
107.75
106.15
106.62
106.62
10,900
Sep 22, 2026
108.01
108.01
106.19
107.40
107.40
11,400
Sep 21, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
106.19
107.97
106.19
107.64
107.64
9,000
Sep 18, 2026
106.69
106.69
104.91
105.76
105.71
22,900
Sep 17, 2026
106.56
108.00
106.29
106.72
106.67
13,900
Sep 16, 2026
106.39
106.86
104.61
105.97
105.92
9,400
Sep 15, 2026
105.85
106.21
104.54
105.84
105.79
12,500
Sep 14, 2026
106.17
106.72
105.70
105.70
105.65
11,300
Sep 11, 2026
107.83
108.52
106.87
107.64
107.59
9,300
Sep 10, 2026
106.31
107.85
106.31
106.71
106.66
6,900
Sep 9, 2026
109.22
110.13
107.02
107.02
106.97
18,100
Sep 8, 2026
108.66
109.87
108.66
109.24
109.19
8,100
Sep 4, 2026
108.12
109.17
108.12
108.82
108.77
11,600
Sep 3, 2026
108.27
108.51
107.59
108.51
108.46
7,000
Sep 2, 2026
108.45
108.68
107.80
108.16
108.11
9,100
Sep 1, 2026
108.92
110.76
108.41
108.49
108.44
47,800
Aug 31, 2026
110.40
110.95
109.51
109.97
109.92
12,500
Aug 28, 2026
112.72
112.72
110.45
110.77
110.72
11,400
Aug 27, 2026
112.82
112.82
111.79
112.63
112.58
6,900
Aug 26, 2026
111.42
112.68
111.42
112.10
112.05
15,800
Aug 25, 2026
113.28
113.28
111.45
111.45
111.40
14,300
Aug 24, 2026
115.00
115.00
112.07
112.10
112.05
12,200
Aug 21, 2026
115.18
115.58
114.33
114.83
114.77
20,700
Aug 20, 2026
116.78
116.96
113.90
114.31
114.25
47,600
Aug 19, 2026
121.53
121.53
117.47
117.47
117.41
13,400
Aug 18, 2026
122.17
122.17
120.15
120.28
120.22
10,800
Aug 17, 2026
123.09
123.23
122.00
122.25
122.19
16,100
Aug 14, 2026
121.98
122.87
121.74
122.69
122.63
12,100
Aug 13, 2026
121.38
121.97
120.71
121.09
121.03
17,000
Aug 12, 2026
120.31
121.96
120.31
121.72
121.66
21,400
Aug 11, 2026
120.13
121.10
119.26
120.55
120.49
7,700
Aug 10, 2026
120.40
121.32
119.96
119.96
119.90
13,100
Aug 7, 2026
118.87
120.01
117.76
120.01
119.95
17,000
Aug 6, 2026
116.84
120.46
116.84
118.33
118.27
54,100
Aug 5, 2026
117.61
118.04
116.27
116.96
116.90
7,800
Aug 4, 2026
115.59
118.34
114.45
117.85
117.79
17,800
Aug 3, 2026
110.00
113.77
110.00
113.75
113.70
16,200
Jul 31, 2026
110.01
110.85
108.00
110.17
110.12
287,800
Jul 30, 2026
106.42
108.78
105.87
108.78
108.73
10,800
Jul 29, 2026
109.75
109.75
105.43
105.43
105.38
15,500
Jul 28, 2026
111.83
111.83
109.93
111.13
111.08
8,500
Jul 27, 2026
112.50
113.56
110.98
112.39
112.34
13,300
Jul 24, 2026
114.17
114.17
111.13
111.27
111.22
10,300
Jul 23, 2026
109.74
113.68
109.74
111.78
111.73
19,400
Jul 22, 2026
109.37
110.71
109.37
109.74
109.69
19,800
Jul 21, 2026
107.19
109.94
106.62
109.43
109.38
13,500
Jul 20, 2026
107.90
108.85
106.94
107.04
106.99
17,100
Jul 17, 2026
105.59
108.56
105.44
107.27
107.22
26,000
Jul 16, 2026
109.16
109.29
106.94
107.22
107.17
33,900
Jul 15, 2026
110.65
111.80
109.15
110.19
110.14
21,800
Jul 14, 2026
112.10
112.31
110.90
110.90
110.85
32,300
Jul 13, 2026
111.87
112.20
110.03
110.26
110.21
27,500
Jul 10, 2026
113.51
113.51
111.89
112.77
112.72
21,100
Jul 9, 2026
114.55
114.55
113.43
113.49
113.44
25,200
Jul 8, 2026
114.00
115.61
113.34
114.09
114.03
25,300
Jul 7, 2026
117.46
117.46
114.85
115.13
115.07
24,800
Jul 6, 2026
119.00
120.15
118.47
118.83
118.77
29,500
Jul 2, 2026
119.10
121.73
117.49
118.68
118.62
20,400
Jul 1, 2026
118.94
121.48
118.54
118.54
118.48
24,300
Jun 30, 2026
116.96
119.55
116.96
119.48
119.42
27,800
Jun 29, 2026
113.52
116.47
113.52
116.47
116.41
27,200
Jun 26, 2026
111.36
113.58
111.36
112.61
112.56
28,700
Jun 25, 2026
112.67
113.21
111.65
112.22
112.17
20,000
Jun 24, 2026
114.00
114.95
111.56
111.83
111.78
31,200
Jun 23, 2026
112.95
115.26
112.95
113.94
113.89
29,900
Jun 22, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
117.22
117.22
113.37
115.25
115.19
62,100
Jun 18, 2026
119.65
119.65
115.26
117.58
117.48
62,900
Jun 17, 2026
117.41
120.05
117.14
117.79
117.69
34,700
Jun 16, 2026
119.50
119.63
116.89
117.26
117.16
44,600
Jun 15, 2026
121.82
122.21
119.62
119.96
119.85
70,400
Jun 12, 2026
125.53
125.53
119.15
120.01
119.90
56,800
Jun 11, 2026
117.77
124.62
117.77
124.36
124.25
89,500
Jun 10, 2026
117.25
118.80
115.78
115.81
115.71
65,500
Jun 9, 2026
121.20
121.80
113.36
117.90
117.80
88,400
Jun 8, 2026
120.88
121.64
119.38
120.17
120.06
45,900
Jun 5, 2026
125.63
125.63
117.68
118.93
118.82
91,900
Jun 4, 2026
124.84
128.97
123.00
127.68
127.57
50,700
Jun 3, 2026
127.90
128.41
124.36
124.62
124.51
82,800
Jun 2, 2026
127.48
131.27
127.48
129.42
129.30
65,700
Jun 1, 2026
132.00
132.79
125.97
127.23
127.12
126,500
May 29, 2026
134.44
134.47
128.75
134.47
134.35
105,000
May 28, 2026
133.21
137.63
132.01
136.68
136.56
134,700
May 27, 2026
133.43
133.59
128.64
133.00
132.88
89,300
May 26, 2026
131.01
133.70
128.46
130.22
130.10
96,400
May 22, 2026
122.20
125.59
122.20
125.39
125.28
53,000
May 21, 2026
119.30
120.65
118.49
120.32
120.21
61,500
May 20, 2026
119.29
120.85
117.39
120.46
120.35
164,900
May 19, 2026
118.25
118.71
114.52
117.75
117.65
24,800
May 18, 2026
119.75
121.32
117.00
119.11
119.00
34,000
May 15, 2026
119.83
119.83
117.12
117.57
117.47
34,200
May 14, 2026
119.00
121.98
118.97
121.79
121.68
33,500
May 13, 2026
118.79
119.57
115.99
119.07
118.96
38,400
May 12, 2026
116.83
117.66
113.72
116.65
116.55
30,400
May 11, 2026
113.49
118.92
113.42
117.49
117.39
54,100
May 8, 2026
110.70
113.56
110.59
113.52
113.42
42,300
May 7, 2026
113.23
113.23
108.62
109.35
109.25
59,000
May 6, 2026
111.32
113.29
110.31
113.21
113.11
26,600
May 5, 2026
111.60
112.04
109.37
110.09
109.99
37,400
May 4, 2026
110.71
111.26
109.39
110.66
110.56
19,900
May 1, 2026
112.01
112.01
109.72
110.78
110.68
49,900
Apr 30, 2026
108.06
111.59
108.06
111.46
111.36
46,400
Apr 29, 2026
109.54
109.54
106.32
107.35
107.25
18,000
Apr 28, 2026
109.30
109.91
107.57
108.59
108.49
40,800
Apr 27, 2026
110.86
110.86
108.09
110.08
109.98
42,000
Apr 24, 2026
113.59
113.59
110.14
110.63
110.53
18,500
Apr 23, 2026
114.02
114.57
110.75
112.81
112.71
24,600
Apr 22, 2026
116.39
117.51
113.62
114.61
114.51
36,900
Apr 21, 2026
115.99
116.51
113.36
113.81
113.71
120,400
Apr 20, 2026
115.35
116.62
114.58
115.12
115.02
255,500
Apr 17, 2026
115.44
116.80
114.74
115.19
115.09
62,300
Apr 16, 2026
112.01
114.74
111.54
114.74
114.64
24,400
Apr 15, 2026
111.20
111.47
109.30
110.85
110.75
25,500
Apr 14, 2026
113.45
113.45
110.07
110.91
110.81
36,500
Apr 13, 2026
109.62
111.70
109.25
111.42
111.32
26,100
Apr 10, 2026
110.01
110.39
108.67
109.75
109.65
23,300
Apr 9, 2026
110.49
111.07
109.27
109.32
109.22
26,000
Apr 8, 2026
110.43
110.73
109.01
110.15
110.05
36,100
Apr 7, 2026
106.56
106.92
104.68
106.78
106.68
19,400
Apr 6, 2026
107.66
107.66
105.57
106.76
106.66
19,500
Apr 2, 2026
100.00
106.68
100.00
106.40
106.31
37,100
Apr 1, 2026
101.07
103.58
101.07
102.36
102.27
30,800
Mar 31, 2026
96.97
99.78
96.80
99.46
99.37
13,800
Mar 30, 2026
100.04
100.04
94.59
95.23
95.15
16,700
Mar 27, 2026
101.11
101.11
99.21
99.26
99.17
9,900
Mar 26, 2026
104.45
104.45
101.31
101.32
101.23
11,200
Mar 25, 2026
103.44
106.30
103.44
105.39
105.30
15,500
Mar 24, 2026
101.84
103.06
101.52
102.06
101.97
9,900
Mar 23, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
102.28
104.50
102.08
102.81
102.72
29,000
Mar 20, 2026
104.82
104.82
100.05
101.02
100.87
13,000
Mar 19, 2026
100.54
103.07
99.50
102.36
102.20
10,800
Mar 18, 2026
103.77
103.78
101.62
101.62
101.46
9,600
Mar 17, 2026
101.67
104.01
101.67
104.00
103.84
27,400
Mar 16, 2026
100.84
102.37
100.73
101.46
101.30
11,700
Mar 13, 2026
102.13
102.20
99.72
100.13
99.98
36,800
Mar 12, 2026
102.00
102.25
100.70
100.76
100.61
11,100
Mar 11, 2026
101.64
103.99
101.64
102.67
102.51
12,200
Mar 10, 2026
103.61
104.28
102.83
103.02
102.86
16,700
Mar 9, 2026
101.92
103.82
100.02
103.79
103.63
21,000
Mar 6, 2026
101.46
104.26
101.46
102.26
102.10
13,900
Mar 5, 2026
105.32
106.39
100.99
102.81
102.65
30,300
Mar 4, 2026
106.35
106.51
104.84
106.39
106.23
15,300
Mar 3, 2026
105.13
106.04
103.20
105.34
105.18
16,800
Mar 2, 2026
103.89
107.55
103.89
107.55
107.39
21,700
Feb 27, 2026
102.96
103.69
102.14
103.69
103.53
13,300
Feb 26, 2026
103.52
104.48
102.07
104.48
104.32
15,200
Feb 25, 2026
105.14
105.27
102.74
103.60
103.44
28,200
Feb 24, 2026
103.36
105.11
102.34
105.06
104.90
25,400
Feb 23, 2026
103.22
103.69
102.48
103.32
103.16
28,500
Feb 20, 2026
103.84
105.21
102.69
103.23
103.07
21,900
Feb 19, 2026
101.19
103.99
101.19
103.95
103.79
27,700
Feb 18, 2026
100.59
102.62
100.59
101.78
101.62
11,300
Feb 17, 2026
99.73
100.38
97.92
99.79
99.64
11,500
Feb 13, 2026
98.78
100.64
98.78
99.93
99.78
8,800
Feb 12, 2026
99.32
99.78
97.55
98.06
97.91
18,800
Feb 11, 2026
102.16
102.16
97.73
98.77
98.62
26,700
Feb 10, 2026
102.23
102.23
100.69
100.69
100.54
12,900
Feb 9, 2026
100.24
102.74
100.24
102.35
102.19
25,900
Feb 6, 2026
96.80
99.90
96.80
99.82
99.67
9,800
Feb 5, 2026
95.08
97.05
94.53
94.81
94.66
16,400
Feb 4, 2026
102.32
102.32
95.73
97.50
97.35
21,700
Feb 3, 2026
101.01
101.92
99.45
101.80
101.64
14,800
Feb 2, 2026
100.16
100.90
99.00
99.58
99.43
22,600
Jan 30, 2026
102.25
103.86
99.76
100.79
100.64
11,500
Jan 29, 2026
105.13
105.40
101.84
103.01
102.85
27,300
Jan 28, 2026
103.99
104.51
102.57
103.89
103.73
19,400
Jan 27, 2026
100.71
104.13
100.71
103.91
103.75
26,700
Jan 26, 2026
102.76
102.76
99.56
99.94
99.79
21,300
Jan 23, 2026
103.05
103.61
101.78
102.60
102.44
20,100
Jan 22, 2026
102.25
102.78
101.06
102.27
102.11
13,900
Jan 21, 2026
101.64
101.64
98.46
101.05
100.90
29,400
Jan 20, 2026
101.30
102.87
99.98
100.22
100.07
32,300
Jan 16, 2026
101.89
103.64
101.89
102.87
102.71
23,900
Jan 15, 2026
100.35
101.94
99.50
101.23
101.07
21,100
Jan 14, 2026
97.50
99.87
96.76
99.84
99.69
12,700
Jan 13, 2026
98.86
98.86
97.06
97.25
97.10
15,500
Jan 12, 2026
96.26
97.21
95.60
97.21
97.06
19,400
Jan 9, 2026
94.47
95.96
94.47
95.40
95.25
12,600
Jan 8, 2026
93.82
95.33
93.22
93.58
93.44
12,700
Jan 7, 2026
93.48
93.59
91.91
91.91
91.77
15,200
Jan 6, 2026
91.55
93.40
91.14
93.21
93.07
22,500
Jan 5, 2026
89.49
91.36
89.49
91.20
91.06
21,300
Jan 2, 2026
85.93
88.54
84.42
88.54
88.40
10,400
Dec 31, 2025
85.44
85.68
84.85
85.09
84.96
8,400
Dec 30, 2025
86.13
86.70
85.70
85.84
85.71
7,600
Dec 29, 2025
85.29
85.95
85.29
85.60
85.47
7,000
Dec 26, 2025
87.79
88.72
85.60
85.61
85.48
17,300
Dec 24, 2025
87.59
87.66
87.20
87.43
87.30
6,000
Dec 23, 2025
87.08
87.84
87.02
87.50
87.37
15,900
Dec 22, 2025
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
86.36
87.65
86.29
87.65
87.52
41,700
Dec 19, 2025
83.65
84.88
83.65
84.81
84.63
7,600
Dec 18, 2025
80.98
81.11
80.37
80.86
80.69
4,600
Dec 17, 2025
80.45
80.45
79.24
79.24
79.08
3,800
Dec 16, 2025
81.13
81.25
80.83
81.19
81.02
3,700
Dec 15, 2025
84.34
84.34
82.16
82.57
82.40
8,200
Dec 12, 2025
85.36
85.36
83.00
83.35
83.18
6,200
Dec 11, 2025
82.87
85.13
82.59
85.07
84.89
6,600
Dec 10, 2025
80.16
82.34
80.16
81.83
81.66
3,000
Dec 9, 2025
80.20
80.65
80.20
80.23
80.06
2,600
Dec 8, 2025
80.18
80.30
79.36
80.30
80.13
5,200
Dec 5, 2025
79.86
79.86
79.04
79.41
79.25
2,600
Dec 4, 2025
78.14
80.70
78.14
80.23
80.06
2,100
Dec 3, 2025
77.10
77.88
76.76
77.88
77.72
2,400
Dec 2, 2025
76.86
76.93
76.75
76.78
76.62
1,500
Dec 1, 2025
76.60
76.70
75.89
75.89
75.73
6,400
Nov 28, 2025
77.18
77.50
77.16
77.50
77.34
1,300
Nov 26, 2025
76.86
76.89
76.49
76.89
76.73
1,300
Nov 25, 2025
75.15
76.49
75.15
76.49
76.33
1,600
Nov 24, 2025
74.77
75.50
74.77
75.50
75.34
2,600
Nov 21, 2025
73.04
73.98
72.64
73.75
73.60
6,000
Nov 20, 2025
76.88
76.88
72.93
72.93
72.78
3,300
Nov 19, 2025
75.62
75.62
75.54
75.54
75.38
1,200
Nov 18, 2025
74.58
75.71
74.58
75.45
75.29
1,700
Nov 17, 2025
77.31
77.31
74.50
74.97
74.81
3,200
Nov 14, 2025
74.50
77.01
74.14
76.25
76.09
4,500
Nov 13, 2025
78.78
78.78
75.57
75.71
75.55
3,200
Nov 12, 2025
79.25
79.81
78.60
78.60
78.44
5,500
Nov 11, 2025
80.14
80.14
78.91
78.91
78.75
4,300
Nov 10, 2025
79.75
79.89
78.46
79.39
79.23
5,900
Nov 7, 2025
76.25
77.76
75.85
77.76
77.60
4,000
Nov 6, 2025
78.80
79.01
77.30
77.41
77.25
6,800
Nov 5, 2025
78.78
79.20
78.78
78.90
78.74
3,400
Nov 4, 2025
78.70
79.22
78.30
78.30
78.14
2,900
Nov 3, 2025
80.79
80.79
79.50
80.33
80.16
5,600
