Quantcast

SPDR S&P Kensho Final Frontiers ETF Historical Stock Prices

(ETF)
ROKT 
$33.5878
*  
0.1322
0.39%
Get ROKT Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading ROKT now


Community Rating:
View:    ROKT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 33.63 33.48 33.5878 1,243
07/18/2019 33.63 33.63 33.48 33.5878 1,243
07/17/2019 33.84 33.84 33.72 33.72 625
07/16/2019 34.02 34.029 33.98 33.983 701
07/15/2019 34.6 34.6 33.92 33.9643 4,778
07/12/2019 33.9301 34.201 33.9301 34.201 277
07/11/2019 33.7967 33.8055 33.7967 33.8055 5,130
07/10/2019 33.78 34.17 33.6627 33.6627 2,632
07/09/2019 33.29 33.6417 33.29 33.6417 1,927
07/08/2019 33.507 33.507 33.507 33.507 41
07/05/2019 33.92 33.92 33.8232 33.8232 474
07/03/2019 33.7701 33.8373 33.7701 33.8373 1,348
07/02/2019 33.57 33.72 33.57 33.7024 902
07/01/2019 33.81 33.83 33.52 33.5759 1,791
06/28/2019 33.4296 33.7189 33.4296 33.7189 425
06/27/2019 33.26 33.32 33.26 33.3092 592
06/26/2019 33.1655 33.1655 33.1655 33.1655 107
06/25/2019 33.39 33.39 33.16 33.3 730
06/24/2019 33.38 33.38 33.283 33.283 6,348
06/21/2019 33.34 33.385 33.34 33.385 1,069
06/20/2019 33.56 33.63 33.52 33.6138 2,129
06/19/2019 33.1 33.12 33.1 33.1 857
06/18/2019 32.82 32.9 32.82 32.8495 309
06/17/2019 32.37 32.37 32.2777 32.2777 474
06/14/2019 32.18 32.27 32.18 32.19 2,547
06/13/2019 32.1145 32.3567 32.1145 32.3567 283
06/12/2019 31.94 32.0933 31.94 32.0933 107
06/11/2019 32.33 32.33 31.91 32.0501 1,562
06/10/2019 33.19 33.19 32.5833 32.5833 1,767
06/07/2019 32.58 32.58 32.4797 32.4797 1,404
06/06/2019 32.1701 32.345 32.1701 32.345 319
06/05/2019 32.0879 32.0879 32.0879 32.0879 59
06/04/2019 31.7 31.7578 31.6835 31.7578 817
06/03/2019 31.03 31.14 31.03 31.0359 1,242
05/31/2019 30.9 30.9136 30.9 30.9136 451
05/30/2019 31.19 31.22 31.1 31.1769 2,421
05/29/2019 31.09 31.1265 31.09 31.1265 113
05/28/2019 31.3153 31.3153 31.1299 31.1299 231
05/24/2019 31.2401 31.3014 31.2401 31.3014 136
05/23/2019 31.55 31.55 31.07 31.2391 1,013
05/22/2019 31.812 31.812 31.7221 31.7426 754
05/21/2019 31.5942 31.873 31.5942 31.873 329
05/20/2019 31.5255 31.55 31.4613 31.4613 330
05/17/2019 31.74 31.85 31.52 31.522 2,380
05/16/2019 31.64 31.8651 31.64 31.8651 127
05/15/2019 31.55 31.65 31.3 31.5617 715
05/14/2019 31.5315 31.5315 31.5315 31.5315 02
05/13/2019 31.4001 31.4001 31.316 31.316 362
05/10/2019 32.0953 32.0953 32.0953 32.0953 03
05/09/2019 31.54 32.0129 31.54 32.0129 176
05/08/2019 32.04 32.04 31.9463 31.9463 540
05/07/2019 32.09 32.09 31.8794 31.8794 294
05/06/2019 32.1501 32.3784 32.1501 32.3784 808
05/03/2019 32.3461 32.3516 32.3461 32.3516 203
05/02/2019 31.96 31.96 31.9287 31.9287 104
05/01/2019 32.1 32.42 32.0385 32.0385 1,207
04/30/2019 32 32.0303 32 32.0303 492
04/29/2019 32.13 32.13 31.9809 31.9809 209
04/26/2019 31.8534 31.8635 31.8534 31.8635 176
04/25/2019 31.55 31.73 31.55 31.6645 312
04/24/2019 32.13 32.13 31.9352 31.9352 1,067
04/23/2019 31.9 32.07 31.86 32.0566 784
04/22/2019 31.2 31.3955 31.2 31.3955 283
04/18/2019 31.36 31.3809 31.24 31.3809 300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for ROKT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio