Skip to main content
logo
ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
73.24
-0.45 (-0.60%)
Jan 13, 2026, 11:24 AM EST - Market open

ROBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202673.6773.6773.0373.03--0.88%37,312
Jan 12, 202673.2573.7073.1173.6873.680.66%209,695
Jan 9, 202673.1073.4472.7173.2073.200.73%406,453
Jan 8, 202672.5672.7772.2372.6772.67-0.06%111,394
Jan 7, 202673.5173.5172.5172.7172.71-0.60%252,779
Jan 6, 202672.0473.2371.7873.1573.151.60%285,285
Jan 5, 202671.2572.0071.0072.0072.001.82%263,130
Jan 2, 202670.3170.7169.8770.7170.712.02%130,871
Dec 31, 202569.7969.7969.2469.3169.31-0.69%84,755
Dec 30, 202569.7570.0369.6369.7969.79-0.11%67,144
Dec 29, 202569.8370.2069.5569.8769.58-0.04%67,404
Dec 26, 202569.9870.1269.6269.9069.610.01%54,694
Dec 24, 202569.9770.0069.6969.8969.600.01%30,288
Dec 23, 202569.7269.9969.4869.8869.59-0.07%65,658
Dec 22, 202569.7470.3169.7369.9369.640.97%145,625
Dec 19, 202568.5169.2668.5169.2668.971.30%79,623
Dec 18, 202568.7368.8368.1568.3768.080.68%37,890
Dec 17, 202569.3669.3667.7367.9167.63-1.99%94,289
Dec 16, 202569.3069.7368.9269.2969.00-1.06%64,453
Dec 15, 202570.9170.9169.9670.0369.74-0.60%76,636
Dec 12, 202571.9871.9870.2370.4570.16-1.99%124,279
Dec 11, 202571.4571.9470.9971.8871.580.41%118,251
Dec 10, 202571.1071.8070.6071.5971.290.97%90,793
Dec 9, 202570.8271.2470.5970.9070.60-0.01%212,477
Dec 8, 202571.2971.2970.4370.9170.61-0.08%163,202
Dec 5, 202570.8771.2070.6070.9770.670.88%171,104
Dec 4, 202570.0370.4469.8270.3570.061.91%221,922
Dec 3, 202568.3569.1368.1369.0368.741.74%93,808
Dec 2, 202568.1468.3367.7367.8567.57-0.13%63,104
Dec 1, 202568.0268.4067.8367.9467.66-0.57%68,407
Nov 28, 202567.8468.3967.7768.3368.041.50%50,655
Nov 26, 202566.7967.5866.6967.3267.041.20%70,955
Nov 25, 202565.6766.6465.2566.5266.241.81%59,429
Nov 24, 202564.4165.3964.4165.3465.071.98%58,918
Nov 21, 202563.1564.4162.8064.0763.801.63%111,064
Nov 20, 202565.4865.6962.8063.0462.78-2.05%122,603
Nov 19, 202564.3064.8463.9164.3664.090.19%77,590
Nov 18, 202564.4864.7263.7764.2463.97-1.77%134,469
Nov 17, 202566.3166.5165.0065.4065.13-1.96%177,091
Nov 14, 202566.0767.3965.8366.7166.43-0.61%202,415
Nov 13, 202568.8568.8566.8567.1266.84-2.87%118,129
Nov 12, 202569.0569.4068.8769.1068.810.45%62,604
Nov 11, 202568.8768.8968.3468.7968.50-0.49%88,073
Nov 10, 202569.0269.2668.3469.1368.841.57%435,606
Nov 7, 202567.4868.0666.5468.0667.78-0.23%211,514
Nov 6, 202569.5069.5067.8868.2267.93-1.12%117,495
Nov 5, 202568.5469.3168.2568.9968.701.14%350,866
Nov 4, 202568.7268.9468.0968.2167.92-2.18%74,351
Nov 3, 202569.9569.9969.0569.7369.440.16%89,719
Oct 31, 202569.2269.7069.0869.6269.331.02%89,706