ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
69.86
-1.08 (-1.52%)
At close: Mar 13, 2026, 4:00 PM EDT
69.51
-0.35 (-0.50%)
After-hours: Mar 13, 2026, 8:00 PM EDT
ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 71.09 | 71.66 | 69.64 | 69.86 | 69.86 | -1.52% | 167,514 |
| Mar 12, 2026 | 72.00 | 72.00 | 70.72 | 70.94 | 70.94 | -2.14% | 135,955 |
| Mar 11, 2026 | 72.42 | 72.87 | 71.79 | 72.49 | 72.49 | -0.07% | 146,191 |
| Mar 10, 2026 | 73.00 | 73.82 | 72.41 | 72.54 | 72.54 | 0.10% | 154,734 |
| Mar 9, 2026 | 70.45 | 72.63 | 69.22 | 72.47 | 72.47 | 0.68% | 382,244 |
| Mar 6, 2026 | 72.59 | 73.06 | 71.87 | 71.98 | 71.98 | -1.87% | 501,376 |
| Mar 5, 2026 | 74.70 | 75.14 | 72.81 | 73.35 | 73.35 | -2.55% | 206,143 |
| Mar 4, 2026 | 75.45 | 75.77 | 74.42 | 75.27 | 75.27 | 0.64% | 288,785 |
| Mar 3, 2026 | 74.95 | 75.38 | 73.10 | 74.79 | 74.79 | -4.13% | 259,084 |
| Mar 2, 2026 | 76.72 | 78.15 | 76.50 | 78.01 | 78.01 | -0.51% | 191,425 |
| Feb 27, 2026 | 78.10 | 78.46 | 77.75 | 78.41 | 78.41 | -0.80% | 190,683 |
| Feb 26, 2026 | 79.57 | 79.57 | 78.00 | 79.04 | 79.04 | -0.68% | 154,920 |
| Feb 25, 2026 | 79.43 | 79.73 | 79.06 | 79.58 | 79.58 | 1.00% | 174,269 |
| Feb 24, 2026 | 77.98 | 79.06 | 77.80 | 78.79 | 78.79 | 1.53% | 325,140 |
| Feb 23, 2026 | 78.00 | 78.27 | 76.90 | 77.60 | 77.60 | -1.27% | 118,643 |
| Feb 20, 2026 | 77.50 | 78.87 | 77.50 | 78.60 | 78.60 | 1.11% | 205,729 |
| Feb 19, 2026 | 77.55 | 77.80 | 77.07 | 77.74 | 77.74 | 0.21% | 167,840 |
| Feb 18, 2026 | 77.36 | 78.16 | 77.09 | 77.58 | 77.58 | 0.57% | 136,950 |
| Feb 17, 2026 | 76.94 | 77.40 | 75.71 | 77.14 | 77.14 | -0.22% | 162,542 |
| Feb 13, 2026 | 76.46 | 77.67 | 75.97 | 77.31 | 77.31 | 1.19% | 115,153 |
| Feb 12, 2026 | 77.28 | 77.66 | 76.00 | 76.40 | 76.40 | 0.10% | 287,618 |
| Feb 11, 2026 | 76.63 | 76.88 | 75.58 | 76.32 | 76.32 | 0.21% | 170,356 |
| Feb 10, 2026 | 75.87 | 76.65 | 75.85 | 76.16 | 76.16 | 1.06% | 161,509 |
| Feb 9, 2026 | 74.40 | 75.57 | 74.23 | 75.36 | 75.36 | 1.28% | 216,017 |
| Feb 6, 2026 | 72.85 | 74.53 | 72.85 | 74.41 | 74.41 | 3.95% | 168,541 |
| Feb 5, 2026 | 71.60 | 72.36 | 71.25 | 71.58 | 71.58 | -1.23% | 140,484 |
| Feb 4, 2026 | 73.38 | 73.54 | 71.78 | 72.47 | 72.47 | -0.54% | 138,296 |
| Feb 3, 2026 | 73.00 | 73.23 | 71.65 | 72.86 | 72.86 | 0.61% | 143,039 |
| Feb 2, 2026 | 72.00 | 72.86 | 71.64 | 72.42 | 72.42 | 0.06% | 147,791 |
| Jan 30, 2026 | 73.38 | 73.68 | 72.35 | 72.38 | 72.38 | -1.68% | 926,588 |
| Jan 29, 2026 | 74.43 | 74.43 | 72.32 | 73.62 | 73.62 | -1.01% | 499,907 |
| Jan 28, 2026 | 74.91 | 74.91 | 74.19 | 74.37 | 74.37 | -0.46% | 175,989 |
| Jan 27, 2026 | 74.03 | 74.71 | 74.00 | 74.71 | 74.71 | 1.33% | 182,891 |
| Jan 26, 2026 | 73.78 | 74.00 | 73.50 | 73.73 | 73.73 | -0.04% | 343,462 |
| Jan 23, 2026 | 73.87 | 74.06 | 73.29 | 73.76 | 73.76 | -0.53% | 165,290 |
| Jan 22, 2026 | 74.19 | 74.50 | 73.71 | 74.15 | 74.15 | 0.94% | 167,760 |
| Jan 21, 2026 | 72.96 | 73.95 | 72.43 | 73.46 | 73.46 | 1.73% | 190,748 |
| Jan 20, 2026 | 72.55 | 73.21 | 71.96 | 72.21 | 72.21 | -2.55% | 334,145 |
| Jan 16, 2026 | 74.71 | 74.79 | 74.00 | 74.10 | 74.10 | 0.05% | 244,380 |
| Jan 15, 2026 | 74.26 | 74.62 | 74.03 | 74.06 | 74.06 | 0.73% | 441,257 |
| Jan 14, 2026 | 73.23 | 73.57 | 72.81 | 73.52 | 73.52 | 0.26% | 139,125 |
| Jan 13, 2026 | 73.67 | 73.67 | 73.01 | 73.33 | 73.33 | -0.48% | 242,543 |
| Jan 12, 2026 | 73.25 | 73.70 | 73.11 | 73.68 | 73.68 | 0.66% | 209,695 |
| Jan 9, 2026 | 73.10 | 73.44 | 72.71 | 73.20 | 73.20 | 0.73% | 406,453 |
| Jan 8, 2026 | 72.56 | 72.77 | 72.23 | 72.67 | 72.67 | -0.06% | 111,394 |
| Jan 7, 2026 | 73.51 | 73.51 | 72.51 | 72.71 | 72.71 | -0.60% | 252,779 |
| Jan 6, 2026 | 72.04 | 73.23 | 71.78 | 73.15 | 73.15 | 1.60% | 285,285 |
| Jan 5, 2026 | 71.25 | 72.00 | 71.00 | 72.00 | 72.00 | 1.82% | 263,130 |
| Jan 2, 2026 | 70.31 | 70.71 | 69.87 | 70.71 | 70.71 | 2.02% | 130,871 |
| Dec 31, 2025 | 69.79 | 69.79 | 69.24 | 69.31 | 69.31 | -0.69% | 84,755 |