ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
64.10
+1.76 (2.82%)
At close: Aug 22, 2025, 4:00 PM
64.05
-0.05 (-0.08%)
After-hours: Aug 22, 2025, 8:00 PM EDT
ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 62.41 | 64.29 | 62.41 | 64.10 | 64.10 | 2.82% | 51,136 |
| 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 |
| Jul 28, 2025 | 63.55 | 63.64 | 63.00 | 63.13 | 63.13 | -0.49% | 223,061 |
| Jul 25, 2025 | 63.17 | 63.52 | 62.77 | 63.44 | 63.44 | 0.36% | 48,790 |
| Jul 24, 2025 | 63.68 | 63.68 | 63.21 | 63.21 | 63.21 | -0.66% | 115,609 |
| Jul 23, 2025 | 62.63 | 63.63 | 62.63 | 63.63 | 63.63 | 3.63% | 189,701 |
| Jul 22, 2025 | 61.00 | 61.55 | 60.72 | 61.40 | 61.40 | 0.10% | 206,687 |
| Jul 21, 2025 | 61.75 | 61.97 | 61.21 | 61.34 | 61.34 | -0.08% | 56,315 |
| Jul 18, 2025 | 61.84 | 61.93 | 61.28 | 61.39 | 61.39 | -0.32% | 39,325 |
| Jul 17, 2025 | 60.86 | 61.79 | 60.86 | 61.59 | 61.59 | 1.43% | 52,209 |
| Jul 16, 2025 | 60.26 | 60.81 | 59.90 | 60.72 | 60.72 | 0.95% | 33,541 |
| Jul 15, 2025 | 60.98 | 60.98 | 60.15 | 60.15 | 60.15 | -0.08% | 57,790 |
| Jul 14, 2025 | 60.19 | 60.34 | 59.82 | 60.20 | 60.20 | -0.56% | 40,992 |
| Jul 11, 2025 | 60.72 | 60.77 | 60.41 | 60.54 | 60.54 | -0.71% | 82,708 |
| Jul 10, 2025 | 60.61 | 61.12 | 60.36 | 60.97 | 60.97 | 0.58% | 42,050 |
| Jul 9, 2025 | 60.30 | 60.62 | 59.99 | 60.62 | 60.62 | 0.76% | 29,821 |
| Jul 8, 2025 | 59.97 | 60.22 | 59.74 | 60.16 | 60.16 | 1.13% | 45,892 |
| Jul 7, 2025 | 60.41 | 60.41 | 59.32 | 59.49 | 59.49 | -2.73% | 76,518 |
| Jul 3, 2025 | 61.02 | 61.25 | 60.95 | 61.16 | 61.16 | 1.44% | 56,705 |
| Jul 2, 2025 | 59.44 | 60.29 | 59.44 | 60.29 | 60.29 | 1.11% | 39,508 |
| Jul 1, 2025 | 59.48 | 59.86 | 59.25 | 59.63 | 59.63 | -0.25% | 74,170 |
| Jun 30, 2025 | 59.70 | 59.88 | 59.37 | 59.78 | 59.78 | 0.17% | 43,023 |
| Jun 27, 2025 | 59.40 | 59.92 | 59.16 | 59.68 | 59.68 | 0.86% | 44,423 |
| Jun 26, 2025 | 58.50 | 59.19 | 58.36 | 59.17 | 59.17 | 2.11% | 52,332 |
| Jun 25, 2025 | 58.20 | 58.29 | 57.75 | 57.95 | 57.95 | 0.16% | 48,424 |
| Jun 24, 2025 | 57.54 | 57.96 | 57.29 | 57.86 | 57.86 | 2.03% | 40,810 |
| Jun 23, 2025 | 56.12 | 56.83 | 55.84 | 56.71 | 56.71 | 0.80% | 46,919 |
| Jun 20, 2025 | 56.92 | 57.10 | 56.21 | 56.26 | 56.26 | -1.11% | 63,979 |
| Jun 18, 2025 | 56.89 | 57.27 | 56.70 | 56.89 | 56.89 | 0.34% | 38,468 |
| Jun 17, 2025 | 57.24 | 57.35 | 56.66 | 56.70 | 56.70 | -1.20% | 38,452 |
| Jun 16, 2025 | 56.96 | 57.60 | 56.96 | 57.39 | 57.39 | 1.58% | 40,802 |
| Jun 13, 2025 | 56.85 | 57.06 | 56.36 | 56.50 | 56.50 | -1.98% | 42,283 |
| Jun 12, 2025 | 57.49 | 57.88 | 57.49 | 57.64 | 57.64 | -0.07% | 42,118 |