ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
81.18
+0.25 (0.31%)
At close: Aug 26, 2026, 4:00 PM EDT
81.86
+0.68 (0.84%)
Pre-market: Aug 27, 2026, 6:29 AM EDT
ROBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 80.98 | 81.70 | 80.78 | 81.18 | 81.18 | 0.31% | 83,406 |
| Aug 25, 2026 | 81.23 | 81.23 | 80.41 | 80.93 | 80.93 | 1.20% | 383,601 |
| Aug 24, 2026 | 80.97 | 80.97 | 79.85 | 79.97 | 79.97 | -1.48% | 133,416 |
| Aug 21, 2026 | 81.62 | 81.67 | 80.76 | 81.17 | 81.17 | 0.28% | 277,187 |
| Aug 20, 2026 | 80.91 | 81.35 | 80.65 | 80.94 | 80.94 | -0.95% | 164,434 |
| Aug 19, 2026 | 82.08 | 82.30 | 81.21 | 81.72 | 81.72 | -0.12% | 272,851 |
| Aug 18, 2026 | 83.15 | 83.15 | 81.74 | 81.82 | 81.82 | -3.54% | 540,698 |
| Aug 17, 2026 | 85.00 | 85.27 | 84.66 | 84.82 | 84.82 | -0.01% | 78,881 |
| Aug 14, 2026 | 85.00 | 85.15 | 84.40 | 84.83 | 84.83 | -0.21% | 115,533 |
| Aug 13, 2026 | 84.71 | 85.16 | 84.58 | 85.01 | 85.01 | 0.29% | 206,936 |
| Aug 12, 2026 | 85.25 | 85.29 | 84.35 | 84.76 | 84.76 | 0.90% | 102,146 |
| Aug 11, 2026 | 83.89 | 84.50 | 83.40 | 84.00 | 84.00 | 0.65% | 77,887 |
| Aug 10, 2026 | 84.27 | 84.35 | 83.36 | 83.46 | 83.46 | -1.16% | 149,747 |
| Aug 7, 2026 | 84.08 | 84.65 | 83.93 | 84.44 | 84.44 | 1.65% | 108,561 |
| Aug 6, 2026 | 83.61 | 84.24 | 82.65 | 83.07 | 83.07 | -1.54% | 133,124 |
| 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 |