Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

SPDR Kensho Final Frontiers ETF (ROKT)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

44.27

+0.38

(+0.86%)

At close: 03:44PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	44.24	44.27	44.24	44.27	44.27	604
02 May 2024	43.91	43.91	43.60	43.89	43.89	800
01 May 2024	43.47	43.57	43.47	43.57	43.57	400
30 Apr 2024	44.10	44.10	43.54	43.54	43.54	1,200
29 Apr 2024	43.93	44.09	43.93	44.09	44.09	800
26 Apr 2024	43.85	43.88	43.83	43.83	43.83	300
25 Apr 2024	42.34	43.19	42.34	43.19	43.19	1,400
24 Apr 2024	42.96	42.96	42.47	42.75	42.75	1,700
23 Apr 2024	43.07	43.07	43.07	43.07	43.07	400
22 Apr 2024	42.13	42.46	42.13	42.27	42.27	900
19 Apr 2024	42.07	42.07	41.99	41.99	41.99	600
18 Apr 2024	42.16	42.16	41.88	41.88	41.88	500
17 Apr 2024	42.24	42.24	41.93	41.93	41.93	300
16 Apr 2024	41.92	42.17	41.92	42.17	42.17	3,900
15 Apr 2024	42.74	42.74	42.08	42.20	42.20	5,700
12 Apr 2024	42.77	42.77	42.56	42.61	42.61	700
11 Apr 2024	43.12	43.35	43.12	43.35	43.35	3,000
10 Apr 2024	43.00	43.13	42.85	43.13	43.13	800
09 Apr 2024	44.00	44.00	43.75	43.76	43.76	1,000
08 Apr 2024	44.09	44.19	44.01	44.01	44.01	5,000
05 Apr 2024	44.03	44.03	44.03	44.03	44.03	400
04 Apr 2024	43.80	43.80	43.80	43.80	43.80	400
03 Apr 2024	43.99	44.02	43.99	44.02	44.02	600
02 Apr 2024	43.91	43.94	43.91	43.94	43.94	400
01 Apr 2024	44.29	44.29	44.29	44.29	44.29	400
28 Mar 2024	44.67	45.00	44.67	44.85	44.85	800
27 Mar 2024	44.41	44.74	44.41	44.74	44.74	500
26 Mar 2024	44.25	44.25	43.92	43.92	43.92	400
25 Mar 2024	44.23	44.23	44.10	44.10	44.10	600
22 Mar 2024	44.10	44.14	44.10	44.14	44.14	500
21 Mar 2024	44.21	44.21	44.20	44.20	44.20	700
20 Mar 2024	43.16	43.98	43.16	43.84	43.84	2,100
19 Mar 2024	43.00	43.42	43.00	43.42	43.42	500
18 Mar 2024	42.64	43.36	42.64	43.21	43.21	1,000
18 Mar 2024	0.061 Dividend
15 Mar 2024	43.14	43.60	43.14	43.56	43.50	900
14 Mar 2024	43.78	43.78	43.22	43.38	43.32	1,400
13 Mar 2024	43.53	43.90	43.53	43.90	43.84	900
12 Mar 2024	43.76	43.76	43.57	43.75	43.69	2,000
11 Mar 2024	43.99	43.99	43.95	43.95	43.89	1,100
08 Mar 2024	44.40	44.40	44.20	44.20	44.14	1,000
07 Mar 2024	44.36	44.36	44.36	44.36	44.30	300
06 Mar 2024	44.21	44.35	44.02	44.03	43.97	2,700
05 Mar 2024	44.13	44.13	43.87	43.87	43.81	300
04 Mar 2024	44.29	44.35	44.28	44.28	44.22	1,100
01 Mar 2024	44.27	44.27	44.20	44.20	44.14	600
29 Feb 2024	44.24	44.24	43.96	43.96	43.90	600
28 Feb 2024	43.99	43.99	43.75	43.80	43.74	900
27 Feb 2024	43.85	43.98	43.85	43.98	43.92	500
26 Feb 2024	43.90	43.90	43.84	43.84	43.78	600
23 Feb 2024	43.73	43.73	43.73	43.73	43.67	400
22 Feb 2024	43.63	43.78	43.63	43.78	43.72	900
21 Feb 2024	43.60	43.60	43.58	43.58	43.52	600
20 Feb 2024	43.68	43.68	43.44	43.44	43.38	900
16 Feb 2024	43.77	44.01	43.74	43.74	43.68	9,800
15 Feb 2024	43.82	43.82	43.56	43.81	43.75	800
14 Feb 2024	42.80	43.54	42.80	43.54	43.48	700
13 Feb 2024	42.65	42.68	42.28	42.56	42.50	2,500
12 Feb 2024	42.98	43.70	42.98	43.55	43.49	1,400
09 Feb 2024	42.97	43.16	42.97	43.16	43.10	2,700
08 Feb 2024	42.62	42.96	42.62	42.87	42.81	700
07 Feb 2024	42.66	42.66	42.66	42.66	42.60	300
06 Feb 2024	41.97	42.57	41.97	42.57	42.51	1,200
05 Feb 2024	41.95	41.95	41.73	41.94	41.88	1,200
02 Feb 2024	42.18	42.22	42.18	42.22	42.16	300
01 Feb 2024	42.30	42.33	41.97	42.33	42.27	1,200
31 Jan 2024	42.30	42.30	42.30	42.30	42.24	100
30 Jan 2024	42.75	42.77	42.65	42.73	42.67	1,100
29 Jan 2024	42.62	42.95	42.62	42.95	42.89	1,100
26 Jan 2024	42.71	42.71	42.45	42.66	42.60	3,000
25 Jan 2024	42.53	42.60	42.50	42.60	42.54	1,200
24 Jan 2024	43.40	43.40	42.80	42.80	42.74	1,600
23 Jan 2024	43.40	43.40	43.21	43.21	43.15	400
22 Jan 2024	42.49	43.13	42.49	43.13	43.07	3,100
19 Jan 2024	42.27	42.53	42.14	42.53	42.47	1,300
18 Jan 2024	42.12	42.45	42.12	42.45	42.39	300
17 Jan 2024	41.83	41.95	41.83	41.95	41.89	400
16 Jan 2024	42.67	42.67	42.17	42.17	42.11	900
12 Jan 2024	42.86	42.86	42.86	42.86	42.80	300
11 Jan 2024	43.09	43.09	42.35	42.63	42.57	4,600
10 Jan 2024	42.97	42.97	42.85	42.89	42.83	1,000
09 Jan 2024	42.70	42.92	42.70	42.88	42.82	900
08 Jan 2024	43.01	43.40	43.01	43.35	43.29	500
05 Jan 2024	43.14	43.25	43.14	43.25	43.19	400
04 Jan 2024	43.47	43.47	43.47	43.47	43.41	300
03 Jan 2024	43.88	43.88	43.41	43.41	43.35	400
02 Jan 2024	44.72	44.72	44.14	44.14	44.08	1,900
29 Dec 2023	44.71	44.81	44.71	44.72	44.66	700
28 Dec 2023	45.05	45.09	44.99	45.02	44.96	1,600
27 Dec 2023	45.13	45.26	45.06	45.08	45.02	2,200
26 Dec 2023	44.61	45.14	44.49	45.06	45.00	2,200
22 Dec 2023	44.09	44.56	44.09	44.52	44.46	6,400
21 Dec 2023	43.70	43.74	43.54	43.74	43.68	1,500
20 Dec 2023	43.17	43.17	43.17	43.17	43.11	500
19 Dec 2023	43.56	44.18	43.56	44.18	44.12	3,100
18 Dec 2023	43.62	43.62	43.58	43.58	43.52	600
18 Dec 2023	0.115 Dividend
15 Dec 2023	43.82	43.82	43.61	43.74	43.56	1,700
14 Dec 2023	44.14	44.14	43.85	44.01	43.83	700
13 Dec 2023	43.01	43.78	43.01	43.78	43.60	700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,767.28+1,461.65(+2.96%)

Best savings accounts that offer above inflation rates

SPDR Kensho Final Frontiers ETF (ROKT)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,767.28
+1,461.65(+2.96%)