ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
79.35
-1.50 (-1.86%)
At close: Apr 28, 2026, 4:00 PM EDT
79.35
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.44 | 79.99 | 78.50 | 79.35 | 79.35 | -1.86% | 85,342 |
| Apr 27, 2026 | 81.02 | 81.35 | 80.20 | 80.85 | 80.85 | 1.08% | 154,281 |
| Apr 24, 2026 | 79.49 | 80.23 | 79.17 | 79.99 | 79.99 | 1.50% | 128,528 |
| Apr 23, 2026 | 79.23 | 79.54 | 77.57 | 78.81 | 78.81 | -0.91% | 128,125 |
| Apr 22, 2026 | 79.44 | 79.85 | 79.01 | 79.53 | 79.53 | 1.36% | 102,631 |
| Apr 21, 2026 | 79.58 | 80.13 | 78.40 | 78.46 | 78.46 | -1.38% | 76,277 |
| Apr 20, 2026 | 78.85 | 79.72 | 78.68 | 79.56 | 79.56 | 0.25% | 88,125 |
| Apr 17, 2026 | 78.85 | 79.85 | 78.58 | 79.36 | 79.36 | 2.90% | 167,730 |
| Apr 16, 2026 | 77.00 | 77.23 | 76.26 | 77.12 | 77.12 | 0.92% | 171,430 |
| Apr 15, 2026 | 76.26 | 76.58 | 75.88 | 76.42 | 76.42 | 0.26% | 69,281 |
| Apr 14, 2026 | 75.94 | 76.44 | 75.80 | 76.22 | 76.22 | 1.41% | 100,862 |
| Apr 13, 2026 | 73.28 | 75.16 | 73.22 | 75.16 | 75.16 | 1.87% | 173,490 |
| Apr 10, 2026 | 74.22 | 74.36 | 73.52 | 73.78 | 73.78 | 0.74% | 84,616 |
| Apr 9, 2026 | 72.89 | 73.37 | 72.40 | 73.24 | 73.24 | -0.27% | 111,241 |
| Apr 8, 2026 | 73.60 | 74.37 | 73.09 | 73.44 | 73.44 | 5.90% | 311,727 |
| Apr 7, 2026 | 69.40 | 69.55 | 68.19 | 69.35 | 69.35 | -0.79% | 77,160 |
| Apr 6, 2026 | 69.45 | 70.05 | 69.24 | 69.90 | 69.90 | 0.95% | 83,320 |
| Apr 2, 2026 | 67.91 | 69.91 | 67.50 | 69.24 | 69.24 | -1.28% | 85,717 |
| Apr 1, 2026 | 70.00 | 70.88 | 69.82 | 70.14 | 70.14 | 2.50% | 112,584 |
| Mar 31, 2026 | 66.37 | 68.63 | 66.37 | 68.43 | 68.43 | 4.04% | 205,431 |
| Mar 30, 2026 | 67.44 | 67.44 | 65.33 | 65.77 | 65.77 | -1.66% | 189,770 |
| Mar 27, 2026 | 68.14 | 68.14 | 66.65 | 66.88 | 66.88 | -3.02% | 164,229 |
| Mar 26, 2026 | 69.94 | 70.45 | 68.91 | 68.96 | 68.96 | -2.97% | 81,256 |
| Mar 25, 2026 | 71.40 | 71.62 | 70.43 | 71.07 | 71.07 | 1.86% | 519,799 |
| Mar 24, 2026 | 69.11 | 70.37 | 69.10 | 69.77 | 69.77 | -0.68% | 116,495 |
| Mar 23, 2026 | 69.87 | 71.09 | 69.50 | 70.25 | 70.25 | 3.08% | 126,842 |
| Mar 20, 2026 | 70.37 | 70.37 | 67.64 | 68.15 | 68.15 | -3.55% | 164,024 |
| Mar 19, 2026 | 69.25 | 71.09 | 68.88 | 70.66 | 70.66 | -0.13% | 394,840 |
| Mar 18, 2026 | 71.49 | 71.86 | 70.56 | 70.75 | 70.75 | -1.42% | 108,706 |
| Mar 17, 2026 | 71.74 | 71.95 | 71.27 | 71.77 | 71.77 | 0.93% | 152,274 |
| Mar 16, 2026 | 71.00 | 71.66 | 70.85 | 71.11 | 71.11 | 1.79% | 108,641 |
| Mar 13, 2026 | 71.09 | 71.66 | 69.64 | 69.86 | 69.86 | -1.52% | 167,514 |
| Mar 12, 2026 | 72.00 | 72.00 | 70.72 | 70.94 | 70.94 | -2.14% | 135,955 |
| Mar 11, 2026 | 72.42 | 72.87 | 71.79 | 72.49 | 72.49 | -0.07% | 146,191 |
| Mar 10, 2026 | 73.00 | 73.82 | 72.41 | 72.54 | 72.54 | 0.10% | 154,734 |
| Mar 9, 2026 | 70.45 | 72.63 | 69.22 | 72.47 | 72.47 | 0.68% | 382,244 |
| Mar 6, 2026 | 72.59 | 73.06 | 71.87 | 71.98 | 71.98 | -1.87% | 501,376 |
| Mar 5, 2026 | 74.70 | 75.14 | 72.81 | 73.35 | 73.35 | -2.55% | 206,143 |
| Mar 4, 2026 | 75.45 | 75.77 | 74.42 | 75.27 | 75.27 | 0.64% | 288,785 |
| Mar 3, 2026 | 74.95 | 75.38 | 73.10 | 74.79 | 74.79 | -4.13% | 259,084 |
| Mar 2, 2026 | 76.72 | 78.15 | 76.50 | 78.01 | 78.01 | -0.51% | 191,425 |
| Feb 27, 2026 | 78.10 | 78.46 | 77.75 | 78.41 | 78.41 | -0.80% | 190,683 |
| Feb 26, 2026 | 79.57 | 79.57 | 78.00 | 79.04 | 79.04 | -0.68% | 154,920 |
| Feb 25, 2026 | 79.43 | 79.73 | 79.06 | 79.58 | 79.58 | 1.00% | 174,269 |
| Feb 24, 2026 | 77.98 | 79.06 | 77.80 | 78.79 | 78.79 | 1.53% | 325,140 |
| Feb 23, 2026 | 78.00 | 78.27 | 76.90 | 77.60 | 77.60 | -1.27% | 118,643 |
| Feb 20, 2026 | 77.50 | 78.87 | 77.50 | 78.60 | 78.60 | 1.11% | 205,729 |
| Feb 19, 2026 | 77.55 | 77.80 | 77.07 | 77.74 | 77.74 | 0.21% | 167,840 |
| Feb 18, 2026 | 77.36 | 78.16 | 77.09 | 77.58 | 77.58 | 0.57% | 136,950 |
| Feb 17, 2026 | 76.94 | 77.40 | 75.71 | 77.14 | 77.14 | -0.22% | 162,542 |