ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
67.80
-1.20 (-1.74%)
At close: Oct 7, 2025, 4:00 PM EDT
69.00
+1.20 (1.77%)
Pre-market: Oct 8, 2025, 8:54 AM EDT
ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 68.78 | 69.02 | 67.68 | 67.80 | 67.80 | -1.74% | 117,022 |
| Oct 6, 2025 | 68.60 | 69.07 | 68.46 | 69.00 | 69.00 | 1.74% | 271,624 |
| Oct 3, 2025 | 67.73 | 68.09 | 67.53 | 67.82 | 67.82 | 0.80% | 148,675 |
| Oct 2, 2025 | 67.14 | 67.32 | 66.65 | 67.28 | 67.28 | 1.43% | 38,142 |
| Oct 1, 2025 | 65.69 | 66.49 | 65.69 | 66.33 | 66.33 | 1.17% | 43,080 |
| Sep 30, 2025 | 65.39 | 65.61 | 65.17 | 65.56 | 65.56 | 0.44% | 38,739 |
| Sep 29, 2025 | 65.45 | 65.58 | 65.14 | 65.27 | 65.27 | - | 56,603 |
| Sep 26, 2025 | 65.40 | 65.40 | 64.80 | 65.27 | 65.27 | -0.24% | 72,583 |
| Sep 25, 2025 | 65.47 | 65.47 | 64.65 | 65.43 | 65.43 | -0.86% | 148,628 |
| Sep 24, 2025 | 66.52 | 66.88 | 65.91 | 66.00 | 66.00 | -1.52% | 58,502 |
| Sep 23, 2025 | 67.37 | 67.56 | 66.72 | 67.02 | 67.02 | -0.31% | 69,362 |
| Sep 22, 2025 | 66.75 | 67.28 | 66.46 | 67.23 | 67.23 | 1.25% | 98,165 |
| Sep 19, 2025 | 66.21 | 66.47 | 65.86 | 66.40 | 66.40 | 0.09% | 55,593 |
| Sep 18, 2025 | 66.00 | 66.44 | 65.72 | 66.34 | 66.34 | 1.97% | 72,581 |
| Sep 17, 2025 | 65.22 | 65.67 | 64.37 | 65.06 | 65.06 | -0.67% | 58,730 |
| Sep 16, 2025 | 65.49 | 65.50 | 65.01 | 65.50 | 65.50 | 0.32% | 43,076 |
| Sep 15, 2025 | 65.20 | 65.48 | 64.85 | 65.29 | 65.29 | 0.68% | 50,624 |
| Sep 12, 2025 | 65.17 | 65.40 | 64.75 | 64.85 | 64.85 | -0.78% | 44,680 |
| Sep 11, 2025 | 64.47 | 65.46 | 64.47 | 65.36 | 65.36 | 1.82% | 100,092 |
| Sep 10, 2025 | 64.44 | 64.68 | 64.11 | 64.19 | 64.19 | -0.17% | 53,681 |
| Sep 9, 2025 | 64.82 | 64.82 | 64.12 | 64.30 | 64.30 | -0.63% | 39,857 |
| Sep 8, 2025 | 64.54 | 64.90 | 64.47 | 64.71 | 64.71 | 1.16% | 60,118 |
| Sep 5, 2025 | 63.78 | 64.45 | 63.48 | 63.97 | 63.97 | 1.25% | 37,289 |
| Sep 4, 2025 | 62.45 | 63.18 | 62.24 | 63.18 | 63.18 | 0.96% | 46,674 |
| Sep 3, 2025 | 62.62 | 62.87 | 62.36 | 62.58 | 62.58 | 0.06% | 26,516 |
| Sep 2, 2025 | 62.64 | 62.65 | 61.95 | 62.54 | 62.54 | -1.90% | 81,206 |
| Aug 29, 2025 | 64.43 | 64.43 | 63.50 | 63.75 | 63.75 | -1.27% | 54,342 |
| Aug 28, 2025 | 64.28 | 64.75 | 64.20 | 64.57 | 64.57 | 0.44% | 37,772 |
| Aug 27, 2025 | 63.77 | 64.31 | 63.66 | 64.29 | 64.29 | 0.51% | 23,492 |
| Aug 26, 2025 | 63.88 | 64.24 | 63.71 | 63.96 | 63.96 | 0.53% | 23,267 |
| Aug 25, 2025 | 63.82 | 64.07 | 63.62 | 63.62 | 63.62 | -0.75% | 46,232 |
| Aug 22, 2025 | 62.41 | 64.29 | 62.41 | 64.10 | 64.10 | 2.82% | 51,194 |
| Aug 21, 2025 | 62.41 | 62.54 | 62.10 | 62.34 | 62.34 | -0.02% | 31,209 |
| Aug 20, 2025 | 62.56 | 62.91 | 61.93 | 62.35 | 62.35 | -1.28% | 72,972 |
| Aug 19, 2025 | 63.55 | 63.90 | 63.11 | 63.16 | 63.16 | -1.07% | 48,790 |
| Aug 18, 2025 | 63.76 | 63.86 | 63.38 | 63.84 | 63.84 | 0.46% | 49,171 |
| Aug 15, 2025 | 64.21 | 64.21 | 63.50 | 63.55 | 63.55 | -0.44% | 52,965 |
| Aug 14, 2025 | 64.02 | 64.02 | 63.28 | 63.83 | 63.83 | -0.62% | 40,204 |
| Aug 13, 2025 | 64.00 | 64.27 | 63.77 | 64.23 | 64.23 | 0.45% | 58,117 |
| Aug 12, 2025 | 62.79 | 63.98 | 62.79 | 63.94 | 63.94 | 2.14% | 53,532 |
| Aug 11, 2025 | 63.24 | 63.24 | 62.50 | 62.60 | 62.60 | -0.82% | 60,158 |
| Aug 8, 2025 | 63.00 | 63.33 | 63.00 | 63.12 | 63.12 | 0.53% | 50,974 |
| Aug 7, 2025 | 63.29 | 63.39 | 62.20 | 62.79 | 62.79 | -0.21% | 39,139 |
| Aug 6, 2025 | 62.85 | 62.97 | 62.34 | 62.92 | 62.92 | -0.13% | 48,954 |
| Aug 5, 2025 | 63.31 | 63.61 | 62.71 | 63.00 | 63.00 | -0.06% | 48,555 |
| Aug 4, 2025 | 62.25 | 63.10 | 62.25 | 63.04 | 63.04 | 2.01% | 63,675 |
| Aug 1, 2025 | 62.00 | 62.00 | 60.96 | 61.80 | 61.80 | -0.85% | 62,516 |
| Jul 31, 2025 | 62.76 | 63.35 | 62.33 | 62.33 | 62.33 | -0.40% | 59,967 |
| Jul 30, 2025 | 63.00 | 63.13 | 62.20 | 62.58 | 62.58 | -0.73% | 93,893 |
| Jul 29, 2025 | 63.29 | 63.67 | 62.65 | 63.04 | 63.04 | -0.14% | 226,183 |