ROBO Global Robotics & Automation Index ETF (ROBO)

NYSEARCA: ROBO · Real-Time Price · USD

82.96

+0.37 (0.45%)

At close: Jul 10, 2026, 4:00 PM EDT

82.90

-0.06 (-0.07%)

After-hours: Jul 10, 2026, 8:00 PM EDT

ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	82.80	83.43	82.40	82.96	82.96	0.45%	191,969
Jul 9, 2026	81.78	82.90	81.73	82.59	82.59	1.95%	124,409
Jul 8, 2026	80.49	81.14	79.63	81.01	81.01	-1.11%	225,154
Jul 7, 2026	83.50	83.84	81.46	81.92	81.92	-4.95%	272,578
Jul 6, 2026	85.27	86.43	84.99	86.19	86.19	3.36%	285,302
Jul 2, 2026	85.21	86.00	82.73	83.39	83.39	-2.34%	147,835
Jul 1, 2026	85.51	86.53	85.25	85.39	85.39	-0.32%	243,259
Jun 30, 2026	83.63	85.79	83.63	85.66	85.66	2.71%	377,189
Jun 29, 2026	82.34	83.44	81.25	83.40	83.40	1.71%	101,677
Jun 26, 2026	81.75	82.46	81.29	82.00	82.00	-1.73%	167,746
Jun 25, 2026	83.84	84.25	82.17	83.44	83.44	1.32%	266,839
Jun 24, 2026	82.46	83.05	81.77	82.35	82.35	-0.54%	108,755
Jun 23, 2026	83.18	83.80	82.53	82.80	82.80	-4.44%	338,297
Jun 22, 2026	86.24	87.27	86.20	86.65	86.65	0.76%	571,320
Jun 18, 2026	85.40	86.05	85.00	86.00	86.00	2.48%	143,026
Jun 17, 2026	85.35	85.67	83.60	83.92	83.92	-0.25%	131,602
Jun 16, 2026	85.15	85.70	84.01	84.13	84.13	-1.27%	192,244
Jun 15, 2026	85.33	85.73	85.14	85.21	85.21	2.66%	200,447
Jun 12, 2026	82.49	83.46	81.59	83.00	83.00	0.69%	142,680
Jun 11, 2026	80.35	82.73	79.74	82.43	82.43	3.69%	175,219
Jun 10, 2026	81.38	82.34	79.50	79.50	79.50	-4.21%	719,121
Jun 9, 2026	84.93	85.56	80.55	82.99	82.99	-1.59%	442,055
Jun 8, 2026	84.56	85.10	84.03	84.33	84.33	1.14%	391,404
Jun 5, 2026	87.20	87.20	82.96	83.38	83.38	-5.87%	533,410
Jun 4, 2026	88.37	88.94	87.73	88.58	88.58	-1.18%	252,732
Jun 3, 2026	90.22	90.51	88.82	89.64	89.64	-0.77%	224,143
Jun 2, 2026	89.03	90.36	89.01	90.34	90.34	0.86%	297,195
Jun 1, 2026	88.27	89.90	88.10	89.57	89.57	1.05%	251,738
May 29, 2026	88.77	88.79	87.83	88.64	88.64	-0.31%	233,687
May 28, 2026	88.23	89.39	87.50	88.92	88.92	0.29%	285,738
May 27, 2026	89.86	89.86	87.87	88.66	88.66	-1.48%	479,332
May 26, 2026	89.14	90.10	89.14	89.99	89.99	3.08%	446,264
May 22, 2026	86.03	87.96	86.03	87.30	87.30	2.42%	296,799
May 21, 2026	83.57	85.48	83.35	85.24	85.24	1.40%	220,581
May 20, 2026	82.15	84.32	81.93	84.06	84.06	1.88%	236,570
May 19, 2026	82.50	83.09	81.36	82.51	82.51	-2.05%	639,273
May 18, 2026	85.38	85.38	83.62	84.24	84.24	-0.88%	320,128
May 15, 2026	85.29	85.55	84.59	84.99	84.99	-2.24%	109,282
May 14, 2026	87.02	87.25	86.55	86.94	86.94	-0.37%	231,843
May 13, 2026	86.96	87.50	86.28	87.26	87.26	1.42%	485,747
May 12, 2026	86.24	86.96	84.64	86.04	86.04	-1.13%	162,679
May 11, 2026	86.71	87.49	86.40	87.02	87.02	0.51%	229,969
May 8, 2026	85.84	86.61	85.47	86.58	86.58	3.31%	145,057
May 7, 2026	85.23	85.44	83.49	83.81	83.81	-0.96%	198,456
May 6, 2026	83.91	84.75	83.57	84.62	84.62	2.74%	234,399
May 5, 2026	81.83	82.37	81.24	82.36	82.36	1.58%	137,799
May 4, 2026	81.79	81.94	80.32	81.08	81.08	-1.05%	107,180
May 1, 2026	81.59	81.97	81.22	81.94	81.94	0.36%	67,305
Apr 30, 2026	80.00	81.67	79.62	81.65	81.65	3.80%	151,181
Apr 29, 2026	79.26	79.26	78.20	78.66	78.66	-0.87%	69,100