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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 70.32 | 70.32 | 69.44 | 69.76 | - | -0.71% | 75,511 |
| 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 |
| 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 |