Defiance China Robotics ETF (CROB)
NASDAQ: CROB · Real-Time Price · USD
20.73
+1.28 (6.59%)
At close: Oct 23, 2026, 4:00 PM EDT
21.14
+0.41 (1.97%)
After-hours: Oct 23, 2026, 7:55 PM EDT
CROB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 6.59% | 287 |
| Oct 22, 2026 | 19.43 | 19.45 | 19.40 | 19.45 | 19.45 | -0.61% | 804 |
| Oct 21, 2026 | 19.58 | 19.62 | 19.48 | 19.57 | 19.57 | -1.23% | 1,244 |
| Oct 20, 2026 | 19.76 | 19.87 | 19.76 | 19.81 | 19.81 | 3.39% | 924 |
| Oct 19, 2026 | 19.16 | 19.22 | 19.13 | 19.16 | 19.16 | 4.55% | 1,846 |
| Oct 16, 2026 | 18.38 | 18.40 | 18.30 | 18.33 | 18.33 | 0.85% | 1,068 |
| Oct 15, 2026 | 18.11 | 18.22 | 18.11 | 18.18 | 18.18 | -2.68% | 1,811 |
| Oct 14, 2026 | 18.82 | 18.82 | 18.18 | 18.68 | 18.68 | -4.18% | 2,880 |
| Oct 13, 2026 | 19.44 | 19.49 | 19.41 | 19.49 | 19.49 | -0.41% | 2,283 |
| Oct 12, 2026 | 19.62 | 19.62 | 19.43 | 19.57 | 19.57 | -2.93% | 1,641 |
| Oct 9, 2026 | 20.09 | 20.20 | 20.09 | 20.16 | 20.16 | 0.91% | 1,394 |
| Oct 8, 2026 | 20.11 | 20.11 | 19.98 | 19.98 | 19.98 | -4.45% | 3,272 |
| Oct 7, 2026 | 20.92 | 20.96 | 20.85 | 20.91 | 20.91 | -0.80% | 1,172 |
| Oct 6, 2026 | 21.07 | 21.21 | 21.07 | 21.08 | 21.08 | -0.13% | 2,714 |
| Oct 5, 2026 | 21.03 | 21.12 | 21.00 | 21.11 | 21.11 | 0.34% | 2,821 |
| Oct 2, 2026 | 21.02 | 21.04 | 21.02 | 21.04 | 21.04 | -0.36% | 770 |
| Oct 1, 2026 | 21.12 | 21.12 | 21.01 | 21.11 | 21.11 | -0.57% | 2,468 |
| Sep 30, 2026 | 21.26 | 21.26 | 21.20 | 21.23 | 21.23 | -0.45% | 1,075 |
| Sep 29, 2026 | 21.50 | 21.50 | 21.30 | 21.33 | 21.33 | -0.46% | 2,320 |
| Sep 28, 2026 | 21.24 | 21.43 | 21.24 | 21.43 | 21.43 | -0.75% | 1,436 |
| Sep 25, 2026 | 21.57 | 21.62 | 21.54 | 21.59 | 21.59 | -0.87% | 5,578 |
| Sep 24, 2026 | 21.80 | 21.80 | 21.75 | 21.78 | 21.78 | 0.07% | 4,648 |
| Sep 23, 2026 | 21.82 | 21.82 | 21.67 | 21.76 | 21.76 | -1.10% | 3,532 |
| Sep 22, 2026 | 22.00 | 22.10 | 21.77 | 22.04 | 22.00 | -0.10% | 6,257 |
| Sep 21, 2026 | 22.08 | 22.12 | 22.02 | 22.06 | 22.03 | 1.21% | 6,007 |
| Sep 18, 2026 | 21.74 | 21.80 | 21.74 | 21.80 | 21.76 | 1.11% | 811 |
| Sep 17, 2026 | 21.51 | 21.63 | 21.42 | 21.56 | 21.52 | 2.03% | 9,145 |
| Sep 16, 2026 | 21.19 | 21.20 | 21.11 | 21.13 | 21.09 | 0.05% | 1,989 |
| Sep 15, 2026 | 21.17 | 21.19 | 21.07 | 21.12 | 21.08 | -2.14% | 9,720 |
| Sep 14, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.54 | 0.70% | 434 |
| Sep 11, 2026 | 21.48 | 21.48 | 21.41 | 21.43 | 21.39 | -2.21% | 2,664 |
| Sep 10, 2026 | 22.02 | 22.02 | 21.91 | 21.92 | 21.88 | -1.83% | 10,772 |
| Sep 9, 2026 | 22.30 | 22.34 | 22.29 | 22.32 | 22.29 | -0.59% | 1,077 |
| Sep 8, 2026 | 22.46 | 22.47 | 22.46 | 22.46 | 22.42 | 0.70% | 2,697 |
| Sep 4, 2026 | 22.27 | 22.35 | 22.23 | 22.30 | 22.26 | -1.15% | 5,510 |
| Sep 3, 2026 | 22.46 | 22.62 | 22.46 | 22.56 | 22.52 | 1.59% | 2,986 |
| Sep 2, 2026 | 22.28 | 22.28 | 22.20 | 22.21 | 22.17 | -1.19% | 1,935 |
| Sep 1, 2026 | 22.55 | 22.59 | 22.46 | 22.47 | 22.43 | -2.07% | 4,385 |
| Aug 31, 2026 | 22.94 | 23.15 | 22.92 | 22.95 | 22.91 | 0.10% | 8,249 |
| Aug 28, 2026 | 23.07 | 23.08 | 22.91 | 22.93 | 22.89 | -0.35% | 9,285 |
| Aug 27, 2026 | 23.18 | 23.29 | 23.01 | 23.01 | 22.97 | 0.17% | 13,885 |
| Aug 26, 2026 | 26.60 | 31.72 | 22.80 | 22.97 | 22.93 | -13.80% | 34,872 |
| Aug 25, 2026 | 22.76 | 26.95 | 22.68 | 26.64 | 26.60 | 18.74% | 19,489 |
| Aug 24, 2026 | 22.98 | 22.98 | 22.30 | 22.44 | 22.40 | -3.16% | 15,954 |
| Aug 21, 2026 | 23.28 | 23.31 | 23.07 | 23.17 | 23.13 | 1.56% | 12,388 |
| Aug 20, 2026 | 23.60 | 23.60 | 22.77 | 22.81 | 22.77 | -4.82% | 6,035 |
| Aug 19, 2026 | 26.38 | 33.01 | 23.68 | 23.97 | 23.93 | -6.29% | 29,983 |