ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
67.85
-0.09 (-0.13%)
At close: Dec 2, 2025, 4:00 PM EST
68.42
+0.57 (0.84%)
Pre-market: Dec 3, 2025, 8:42 AM EST
ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 68.14 | 68.33 | 67.73 | 67.85 | 67.85 | -0.13% | 62,548 |
| Dec 1, 2025 | 68.02 | 68.40 | 67.83 | 67.94 | 67.94 | -0.57% | 68,377 |
| Nov 28, 2025 | 67.84 | 68.39 | 67.77 | 68.33 | 68.33 | 1.50% | 50,655 |
| Nov 26, 2025 | 66.79 | 67.58 | 66.69 | 67.32 | 67.32 | 1.20% | 70,861 |
| Nov 25, 2025 | 65.67 | 66.64 | 65.25 | 66.52 | 66.52 | 1.81% | 58,053 |
| Nov 24, 2025 | 64.41 | 65.39 | 64.41 | 65.34 | 65.34 | 1.98% | 58,850 |
| Nov 21, 2025 | 63.15 | 64.41 | 62.80 | 64.07 | 64.07 | 1.63% | 110,944 |
| Nov 20, 2025 | 65.48 | 65.69 | 62.80 | 63.04 | 63.04 | -2.05% | 122,438 |
| Nov 19, 2025 | 64.30 | 64.84 | 63.91 | 64.36 | 64.36 | 0.19% | 77,590 |
| Nov 18, 2025 | 64.48 | 64.72 | 63.77 | 64.24 | 64.24 | -1.77% | 134,469 |
| Nov 17, 2025 | 66.31 | 66.51 | 65.00 | 65.40 | 65.40 | -1.96% | 177,091 |
| Nov 14, 2025 | 66.07 | 67.39 | 65.83 | 66.71 | 66.71 | -0.61% | 202,415 |
| Nov 13, 2025 | 68.85 | 68.85 | 66.85 | 67.12 | 67.12 | -2.87% | 118,129 |
| Nov 12, 2025 | 69.05 | 69.40 | 68.87 | 69.10 | 69.10 | 0.45% | 62,604 |
| Nov 11, 2025 | 68.87 | 68.89 | 68.34 | 68.79 | 68.79 | -0.49% | 88,073 |
| Nov 10, 2025 | 69.02 | 69.26 | 68.34 | 69.13 | 69.13 | 1.57% | 435,606 |
| Nov 7, 2025 | 67.48 | 68.06 | 66.54 | 68.06 | 68.06 | -0.23% | 211,514 |
| Nov 6, 2025 | 69.50 | 69.50 | 67.88 | 68.22 | 68.22 | -1.12% | 117,495 |
| Nov 5, 2025 | 68.54 | 69.31 | 68.25 | 68.99 | 68.99 | 1.14% | 350,866 |
| Nov 4, 2025 | 68.72 | 68.94 | 68.09 | 68.21 | 68.21 | -2.18% | 74,351 |
| Nov 3, 2025 | 69.95 | 69.99 | 69.05 | 69.73 | 69.73 | 0.16% | 89,719 |
| Oct 31, 2025 | 69.22 | 69.70 | 69.08 | 69.62 | 69.62 | 1.02% | 89,706 |
| Oct 30, 2025 | 69.25 | 69.51 | 68.86 | 68.92 | 68.92 | -1.33% | 55,793 |
| Oct 29, 2025 | 70.18 | 70.31 | 69.34 | 69.85 | 69.85 | 0.26% | 86,166 |
| Oct 28, 2025 | 70.32 | 70.32 | 69.44 | 69.67 | 69.67 | -0.84% | 102,310 |
| Oct 27, 2025 | 70.14 | 70.29 | 69.91 | 70.26 | 70.26 | 1.15% | 117,685 |
| Oct 24, 2025 | 69.51 | 69.78 | 69.41 | 69.46 | 69.46 | 0.73% | 83,588 |
| Oct 23, 2025 | 68.02 | 69.00 | 68.02 | 68.96 | 68.96 | 1.52% | 49,534 |
| Oct 22, 2025 | 68.84 | 68.84 | 67.46 | 67.93 | 67.93 | -1.12% | 78,348 |
| Oct 21, 2025 | 68.61 | 69.04 | 68.18 | 68.70 | 68.70 | -0.01% | 75,213 |
| Oct 20, 2025 | 68.12 | 68.77 | 68.11 | 68.71 | 68.71 | 2.67% | 92,009 |
| Oct 17, 2025 | 66.80 | 67.31 | 66.48 | 66.92 | 66.92 | -0.74% | 54,455 |
| Oct 16, 2025 | 68.22 | 68.22 | 67.15 | 67.42 | 67.42 | -0.28% | 59,039 |
| Oct 15, 2025 | 67.52 | 68.00 | 66.81 | 67.61 | 67.61 | 1.44% | 57,555 |
| Oct 14, 2025 | 66.18 | 67.09 | 65.38 | 66.65 | 66.65 | -0.69% | 96,561 |
| Oct 13, 2025 | 67.08 | 67.34 | 66.32 | 67.11 | 67.11 | 2.76% | 94,144 |
| Oct 10, 2025 | 68.30 | 68.44 | 65.17 | 65.31 | 65.31 | -4.81% | 132,477 |
| Oct 9, 2025 | 69.13 | 69.14 | 68.21 | 68.61 | 68.61 | 0.16% | 80,333 |
| Oct 8, 2025 | 68.52 | 68.59 | 67.93 | 68.50 | 68.50 | 1.03% | 60,105 |
| Oct 7, 2025 | 68.78 | 69.02 | 67.68 | 67.80 | 67.80 | -1.74% | 117,396 |
| 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 |