ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
84.37
+0.03 (0.04%)
At close: Aug 5, 2026, 4:00 PM EDT
84.37
0.00 (0.00%)
After-hours: Aug 5, 2026, 6:30 PM EDT
ROBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 84.84 | 85.46 | 84.30 | 84.37 | 84.37 | 0.04% | 303,780 |
| Aug 4, 2026 | 82.91 | 84.49 | 82.79 | 84.34 | 84.34 | 3.88% | 220,260 |
| Aug 3, 2026 | 79.91 | 81.24 | 79.72 | 81.19 | 81.19 | 2.45% | 224,863 |
| Jul 31, 2026 | 79.75 | 79.90 | 78.19 | 79.25 | 79.25 | 0.85% | 125,539 |
| Jul 30, 2026 | 77.39 | 78.89 | 77.25 | 78.58 | 78.58 | 3.72% | 100,994 |
| Jul 29, 2026 | 77.25 | 77.76 | 75.43 | 75.76 | 75.76 | -2.25% | 150,453 |
| Jul 28, 2026 | 76.83 | 77.81 | 76.35 | 77.50 | 77.50 | -1.37% | 123,880 |
| Jul 27, 2026 | 78.98 | 79.17 | 77.54 | 78.58 | 78.58 | 0.96% | 93,018 |
| Jul 24, 2026 | 78.53 | 78.69 | 77.49 | 77.83 | 77.83 | -0.63% | 97,678 |
| Jul 23, 2026 | 78.34 | 79.14 | 77.82 | 78.32 | 78.32 | -1.36% | 77,190 |
| Jul 22, 2026 | 79.36 | 80.20 | 78.92 | 79.40 | 79.40 | 0.03% | 93,593 |
| Jul 21, 2026 | 78.56 | 79.58 | 78.18 | 79.38 | 79.38 | 2.68% | 273,543 |
| Jul 20, 2026 | 78.24 | 78.41 | 77.26 | 77.31 | 77.31 | -0.74% | 149,617 |
| Jul 17, 2026 | 77.09 | 78.49 | 76.64 | 77.89 | 77.89 | -1.89% | 223,556 |
| Jul 16, 2026 | 79.65 | 80.07 | 79.12 | 79.39 | 79.39 | -1.44% | 177,088 |
| Jul 15, 2026 | 81.06 | 81.27 | 79.50 | 80.55 | 80.55 | -0.28% | 101,426 |
| Jul 14, 2026 | 81.00 | 81.48 | 80.26 | 80.78 | 80.78 | 0.27% | 114,154 |
| Jul 13, 2026 | 81.46 | 81.88 | 80.35 | 80.56 | 80.56 | -2.89% | 105,670 |
| 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 |