Skip to main content
logo
ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
69.88
-0.05 (-0.07%)
At close: Dec 23, 2025, 1:00 PM EST
69.83
-0.05 (-0.07%)
After-hours: Dec 23, 2025, 8:00 PM EST

ROBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202569.7269.9969.4869.8869.88-0.07%65,277
Dec 22, 202569.7470.3169.7369.9369.930.97%145,489
Dec 19, 202568.5169.2668.5169.2669.261.30%79,055
Dec 18, 202568.7368.8368.1568.3768.370.68%37,873
Dec 17, 202569.3669.3667.7367.9167.91-1.99%94,289
Dec 16, 202569.3069.7368.9269.2969.29-1.06%64,453
Dec 15, 202570.9170.9169.9670.0370.03-0.60%76,636
Dec 12, 202571.9871.9870.2370.4570.45-1.99%124,279
Dec 11, 202571.4571.9470.9971.8871.880.41%118,251
Dec 10, 202571.1071.8070.6071.5971.590.97%90,793
Dec 9, 202570.8271.2470.5970.9070.90-0.01%212,477
Dec 8, 202571.2971.2970.4370.9170.91-0.08%163,202
Dec 5, 202570.8771.2070.6070.9770.970.88%171,104
Dec 4, 202570.0370.4469.8270.3570.351.91%221,922
Dec 3, 202568.3569.1368.1369.0369.031.74%93,808
Dec 2, 202568.1468.3367.7367.8567.85-0.13%63,104
Dec 1, 202568.0268.4067.8367.9467.94-0.57%68,407
Nov 28, 202567.8468.3967.7768.3368.331.50%50,655
Nov 26, 202566.7967.5866.6967.3267.321.20%70,955
Nov 25, 202565.6766.6465.2566.5266.521.81%59,429
Nov 24, 202564.4165.3964.4165.3465.341.98%58,918
Nov 21, 202563.1564.4162.8064.0764.071.63%111,064
Nov 20, 202565.4865.6962.8063.0463.04-2.05%122,603
Nov 19, 202564.3064.8463.9164.3664.360.19%77,590
Nov 18, 202564.4864.7263.7764.2464.24-1.77%134,469
Nov 17, 202566.3166.5165.0065.4065.40-1.96%177,091
Nov 14, 202566.0767.3965.8366.7166.71-0.61%202,415
Nov 13, 202568.8568.8566.8567.1267.12-2.87%118,129
Nov 12, 202569.0569.4068.8769.1069.100.45%62,604
Nov 11, 202568.8768.8968.3468.7968.79-0.49%88,073
Nov 10, 202569.0269.2668.3469.1369.131.57%435,606
Nov 7, 202567.4868.0666.5468.0668.06-0.23%211,514
Nov 6, 202569.5069.5067.8868.2268.22-1.12%117,495
Nov 5, 202568.5469.3168.2568.9968.991.14%350,866
Nov 4, 202568.7268.9468.0968.2168.21-2.18%74,351
Nov 3, 202569.9569.9969.0569.7369.730.16%89,719
Oct 31, 202569.2269.7069.0869.6269.621.02%89,706
Oct 30, 202569.2569.5168.8668.9268.92-1.33%55,793
Oct 29, 202570.1870.3169.3469.8569.850.26%86,166
Oct 28, 202570.3270.3269.4469.6769.67-0.84%102,310
Oct 27, 202570.1470.2969.9170.2670.261.15%117,685
Oct 24, 202569.5169.7869.4169.4669.460.73%83,588
Oct 23, 202568.0269.0068.0268.9668.961.52%49,534
Oct 22, 202568.8468.8467.4667.9367.93-1.12%78,348
Oct 21, 202568.6169.0468.1868.7068.70-0.01%75,213
Oct 20, 202568.1268.7768.1168.7168.712.67%92,009
Oct 17, 202566.8067.3166.4866.9266.92-0.74%54,455
Oct 16, 202568.2268.2267.1567.4267.42-0.28%59,039
Oct 15, 202567.5268.0066.8167.6167.611.44%57,555
Oct 14, 202566.1867.0965.3866.6566.65-0.69%96,561