ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
69.68
-0.59 (-0.83%)
Oct 28, 2025, 3:27 PM EDT - Market open

ROBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202570.3270.3269.4469.76--0.71%75,511
Oct 27, 202570.1470.2969.9170.2670.261.15%117,685
Oct 24, 202569.5169.7869.4169.4669.460.73%83,588
Oct 23, 202568.0269.0068.0268.9668.961.52%49,534
Oct 22, 202568.8468.8467.4667.9367.93-1.12%78,348
Oct 21, 202568.6169.0468.1868.7068.70-0.01%75,213
Oct 20, 202568.1268.7768.1168.7168.712.67%92,009
Oct 17, 202566.8067.3166.4866.9266.92-0.74%54,455
Oct 16, 202568.2268.2267.1567.4267.42-0.28%59,039
Oct 15, 202567.5268.0066.8167.6167.611.44%57,555
Oct 14, 202566.1867.0965.3866.6566.65-0.69%96,561
Oct 13, 202567.0867.3466.3267.1167.112.76%94,144
Oct 10, 202568.3068.4465.1765.3165.31-4.81%132,477
Oct 9, 202569.1369.1468.2168.6168.610.16%80,333
Oct 8, 202568.5268.5967.9368.5068.501.03%60,105
Oct 7, 202568.7869.0267.6867.8067.80-1.74%117,396
Oct 6, 202568.6069.0768.4669.0069.001.74%271,624
Oct 3, 202567.7368.0967.5367.8267.820.80%148,675
Oct 2, 202567.1467.3266.6567.2867.281.43%38,142
Oct 1, 202565.6966.4965.6966.3366.331.17%43,080
Sep 30, 202565.3965.6165.1765.5665.560.44%38,739
Sep 29, 202565.4565.5865.1465.2765.27-56,603
Sep 26, 202565.4065.4064.8065.2765.27-0.24%72,583
Sep 25, 202565.4765.4764.6565.4365.43-0.86%148,628
Sep 24, 202566.5266.8865.9166.0066.00-1.52%58,502
Sep 23, 202567.3767.5666.7267.0267.02-0.31%69,362
Sep 22, 202566.7567.2866.4667.2367.231.25%98,165
Sep 19, 202566.2166.4765.8666.4066.400.09%55,593
Sep 18, 202566.0066.4465.7266.3466.341.97%72,581
Sep 17, 202565.2265.6764.3765.0665.06-0.67%58,730
Sep 16, 202565.4965.5065.0165.5065.500.32%43,076
Sep 15, 202565.2065.4864.8565.2965.290.68%50,624
Sep 12, 202565.1765.4064.7564.8564.85-0.78%44,680
Sep 11, 202564.4765.4664.4765.3665.361.82%100,092
Sep 10, 202564.4464.6864.1164.1964.19-0.17%53,681
Sep 9, 202564.8264.8264.1264.3064.30-0.63%39,857
Sep 8, 202564.5464.9064.4764.7164.711.16%60,118
Sep 5, 202563.7864.4563.4863.9763.971.25%37,289
Sep 4, 202562.4563.1862.2463.1863.180.96%46,674
Sep 3, 202562.6262.8762.3662.5862.580.06%26,516
Sep 2, 202562.6462.6561.9562.5462.54-1.90%81,206
Aug 29, 202564.4364.4363.5063.7563.75-1.27%54,342
Aug 28, 202564.2864.7564.2064.5764.570.44%37,772
Aug 27, 202563.7764.3163.6664.2964.290.51%23,492
Aug 26, 202563.8864.2463.7163.9663.960.53%23,267
Aug 25, 202563.8264.0763.6263.6263.62-0.75%46,232
Aug 22, 202562.4164.2962.4164.1064.102.82%51,194
Aug 21, 202562.4162.5462.1062.3462.34-0.02%31,209
Aug 20, 202562.5662.9161.9362.3562.35-1.28%72,972
Aug 19, 202563.5563.9063.1163.1663.16-1.07%48,790