ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
52.39
-0.05 (-0.10%)
May 5, 2025, 4:00 PM EDT - Market closed

ROBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202552.5852.8252.3952.3952.39-0.10%40,230
May 2, 202551.9652.6851.9652.4452.442.66%51,055
May 1, 202551.3951.5250.9351.0851.080.41%63,815
Apr 30, 202550.2950.9549.8450.8750.870.06%48,748
Apr 29, 202550.5851.0150.4650.8450.840.38%53,911
Apr 28, 202550.7551.0050.1450.6550.650.16%40,883
Apr 25, 202550.0050.7650.0050.5750.571.08%50,508
Apr 24, 202548.7650.0348.7650.0350.032.56%89,461
Apr 23, 202549.2749.8648.5848.7848.782.52%88,607
Apr 22, 202547.0847.9147.0847.5847.581.91%27,309
Apr 21, 202547.5347.5346.2646.6946.69-1.89%41,302
Apr 17, 202547.6647.8747.2047.5947.590.44%57,537
Apr 16, 202547.7147.9146.7447.3847.38-2.03%69,142
Apr 15, 202548.1948.7048.0748.3648.360.37%62,897
Apr 14, 202548.2248.4747.5848.1848.181.41%70,370
Apr 11, 202546.5047.6646.2647.5147.512.22%135,074
Apr 10, 202547.8547.8545.5046.4846.48-3.93%93,962
Apr 9, 202543.4348.7143.4348.3848.3810.23%133,178
Apr 8, 202546.2646.3543.2643.8943.89-1.94%168,481
Apr 7, 202543.5346.3043.1744.7644.76-1.52%156,110
Apr 4, 202546.5146.6844.8845.4545.45-6.67%185,982
Apr 3, 202550.0150.1848.5848.7048.70-6.40%153,979
Apr 2, 202550.9552.2350.9552.0352.031.09%52,085
Apr 1, 202551.2551.6350.7851.4751.47-0.06%57,359
Mar 31, 202551.1251.6950.7151.5051.50-1.51%137,411
Mar 28, 202553.4553.4552.0452.2952.29-2.90%69,885
Mar 27, 202554.0754.1153.5953.8553.85-0.83%49,013
Mar 26, 202555.0655.3154.1054.3054.30-1.68%79,692
Mar 25, 202555.3055.4655.1255.2355.23-0.25%53,661
Mar 24, 202555.0455.4555.0455.3755.371.10%40,078
Mar 21, 202554.6454.8654.3154.7754.77-1.01%44,395
Mar 20, 202555.0555.6655.0055.3355.33-0.93%51,813
Mar 19, 202555.4456.2255.4255.8555.850.54%132,316
Mar 18, 202555.6355.6555.1955.5555.55-0.84%41,534
Mar 17, 202555.2356.1755.2356.0256.021.39%39,515
Mar 14, 202554.5655.2554.5655.2555.252.96%76,330
Mar 13, 202554.1754.2653.4553.6653.66-1.76%41,627
Mar 12, 202554.9754.9754.3254.6254.620.83%44,333
Mar 11, 202554.4454.6853.5954.1754.17-0.84%65,231
Mar 10, 202555.5855.5854.1854.6354.63-3.60%64,098
Mar 7, 202555.8456.6755.4056.6756.671.65%41,592
Mar 6, 202556.0156.8055.7455.7555.75-1.61%87,439
Mar 5, 202556.0956.7255.8156.6656.662.79%88,747
Mar 4, 202554.8655.8254.0055.1255.12-0.49%137,804
Mar 3, 202557.0657.2455.1755.3955.39-2.02%146,256
Feb 28, 202556.4156.6955.7656.5356.53-0.72%244,099
Feb 27, 202558.4558.4556.8756.9456.94-2.82%84,210
Feb 26, 202558.5759.1858.3858.5958.590.43%101,320
Feb 25, 202558.4958.6157.9258.3458.340.02%123,365
Feb 24, 202559.0059.0058.0658.3358.33-1.10%73,630