Skip to main content
logo
ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
72.42
+0.04 (0.06%)
At close: Feb 2, 2026, 4:00 PM EST
72.83
+0.41 (0.57%)
After-hours: Feb 2, 2026, 6:59 PM EST

ROBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202672.0072.8671.6472.4272.420.06%147,791
Jan 30, 202673.3873.6872.3572.3872.38-1.68%926,588
Jan 29, 202674.4374.4372.3273.6273.62-1.01%499,907
Jan 28, 202674.9174.9174.1974.3774.37-0.46%175,989
Jan 27, 202674.0374.7174.0074.7174.711.33%182,891
Jan 26, 202673.7874.0073.5073.7373.73-0.04%343,462
Jan 23, 202673.8774.0673.2973.7673.76-0.53%165,290
Jan 22, 202674.1974.5073.7174.1574.150.94%167,760
Jan 21, 202672.9673.9572.4373.4673.461.73%190,748
Jan 20, 202672.5573.2171.9672.2172.21-2.55%334,145
Jan 16, 202674.7174.7974.0074.1074.100.05%244,380
Jan 15, 202674.2674.6274.0374.0674.060.73%441,257
Jan 14, 202673.2373.5772.8173.5273.520.26%139,125
Jan 13, 202673.6773.6773.0173.3373.33-0.48%242,543
Jan 12, 202673.2573.7073.1173.6873.680.66%209,695
Jan 9, 202673.1073.4472.7173.2073.200.73%406,453
Jan 8, 202672.5672.7772.2372.6772.67-0.06%111,394
Jan 7, 202673.5173.5172.5172.7172.71-0.60%252,779
Jan 6, 202672.0473.2371.7873.1573.151.60%285,285
Jan 5, 202671.2572.0071.0072.0072.001.82%263,130
Jan 2, 202670.3170.7169.8770.7170.712.02%130,871
Dec 31, 202569.7969.7969.2469.3169.31-0.69%84,755
Dec 30, 202569.7570.0369.6369.7969.79-0.11%67,144
Dec 29, 202569.8370.2069.5569.8769.58-0.04%67,404
Dec 26, 202569.9870.1269.6269.9069.610.01%54,694
Dec 24, 202569.9770.0069.6969.8969.600.01%30,288
Dec 23, 202569.7269.9969.4869.8869.59-0.07%65,658
Dec 22, 202569.7470.3169.7369.9369.640.97%145,625
Dec 19, 202568.5169.2668.5169.2668.971.30%79,623
Dec 18, 202568.7368.8368.1568.3768.080.68%37,890
Dec 17, 202569.3669.3667.7367.9167.63-1.99%94,289
Dec 16, 202569.3069.7368.9269.2969.00-1.06%64,453
Dec 15, 202570.9170.9169.9670.0369.74-0.60%76,636
Dec 12, 202571.9871.9870.2370.4570.16-1.99%124,279
Dec 11, 202571.4571.9470.9971.8871.580.41%118,251
Dec 10, 202571.1071.8070.6071.5971.290.97%90,793
Dec 9, 202570.8271.2470.5970.9070.60-0.01%212,477
Dec 8, 202571.2971.2970.4370.9170.61-0.08%163,202
Dec 5, 202570.8771.2070.6070.9770.670.88%171,104
Dec 4, 202570.0370.4469.8270.3570.061.91%221,922
Dec 3, 202568.3569.1368.1369.0368.741.74%93,808
Dec 2, 202568.1468.3367.7367.8567.57-0.13%63,104
Dec 1, 202568.0268.4067.8367.9467.66-0.57%68,407
Nov 28, 202567.8468.3967.7768.3368.041.50%50,655
Nov 26, 202566.7967.5866.6967.3267.041.20%70,955
Nov 25, 202565.6766.6465.2566.5266.241.81%59,429
Nov 24, 202564.4165.3964.4165.3465.071.98%58,918
Nov 21, 202563.1564.4162.8064.0763.801.63%111,064
Nov 20, 202565.4865.6962.8063.0462.78-2.05%122,603
Nov 19, 202564.3064.8463.9164.3664.090.19%77,590