ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
84.24
-0.75 (-0.88%)
At close: May 18, 2026, 4:00 PM EDT
82.99
-1.25 (-1.48%)
Pre-market: May 19, 2026, 5:37 AM EDT
ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 79.44 | 79.99 | 78.50 | 79.35 | 79.35 | -1.86% | 85,504 |
| Apr 27, 2026 | 81.02 | 81.35 | 80.20 | 80.85 | 80.85 | 1.08% | 154,346 |
| Apr 24, 2026 | 79.49 | 80.23 | 79.17 | 79.99 | 79.99 | 1.50% | 128,895 |
| Apr 23, 2026 | 79.23 | 79.54 | 77.57 | 78.81 | 78.81 | -0.91% | 128,909 |
| Apr 22, 2026 | 79.44 | 79.85 | 79.01 | 79.53 | 79.53 | 1.36% | 102,787 |
| Apr 21, 2026 | 79.58 | 80.13 | 78.40 | 78.46 | 78.46 | -1.38% | 76,459 |
| Apr 20, 2026 | 78.85 | 79.72 | 78.68 | 79.56 | 79.56 | 0.25% | 88,211 |
| Apr 17, 2026 | 78.85 | 79.85 | 78.58 | 79.36 | 79.36 | 2.90% | 167,923 |
| Apr 16, 2026 | 77.00 | 77.23 | 76.26 | 77.12 | 77.12 | 0.92% | 172,224 |
| Apr 15, 2026 | 76.26 | 76.58 | 75.88 | 76.42 | 76.42 | 0.26% | 69,680 |
| Apr 14, 2026 | 75.94 | 76.44 | 75.80 | 76.22 | 76.22 | 1.41% | 101,039 |
| Apr 13, 2026 | 73.28 | 75.16 | 73.22 | 75.16 | 75.16 | 1.87% | 173,813 |
| Apr 10, 2026 | 74.22 | 74.36 | 73.52 | 73.78 | 73.78 | 0.74% | 84,807 |
| Apr 9, 2026 | 72.89 | 73.37 | 72.40 | 73.24 | 73.24 | -0.27% | 111,373 |
| Apr 8, 2026 | 73.60 | 74.37 | 73.09 | 73.44 | 73.44 | 5.90% | 312,131 |
| Apr 7, 2026 | 69.40 | 69.55 | 68.19 | 69.35 | 69.35 | -0.79% | 81,577 |
| Apr 6, 2026 | 69.45 | 70.05 | 69.24 | 69.90 | 69.90 | 0.95% | 83,404 |
| Apr 2, 2026 | 67.91 | 69.91 | 67.50 | 69.24 | 69.24 | -1.28% | 86,050 |
| Apr 1, 2026 | 70.00 | 70.88 | 69.82 | 70.14 | 70.14 | 2.50% | 113,157 |
| Mar 31, 2026 | 66.37 | 68.63 | 66.37 | 68.43 | 68.43 | 4.04% | 205,489 |
| Mar 30, 2026 | 67.44 | 67.44 | 65.33 | 65.77 | 65.77 | -1.66% | 190,131 |
| Mar 27, 2026 | 68.14 | 68.14 | 66.65 | 66.88 | 66.88 | -3.02% | 164,675 |
| Mar 26, 2026 | 69.94 | 70.45 | 68.91 | 68.96 | 68.96 | -2.97% | 81,412 |
| Mar 25, 2026 | 71.40 | 71.62 | 70.43 | 71.07 | 71.07 | 1.86% | 519,972 |
| Mar 24, 2026 | 69.11 | 70.37 | 69.10 | 69.77 | 69.77 | -0.68% | 117,260 |
| Mar 23, 2026 | 69.87 | 71.09 | 69.50 | 70.25 | 70.25 | 3.08% | 126,962 |
| Mar 20, 2026 | 70.37 | 70.37 | 67.64 | 68.15 | 68.15 | -3.55% | 164,356 |
| Mar 19, 2026 | 69.25 | 71.09 | 68.88 | 70.66 | 70.66 | -0.13% | 395,340 |
| Mar 18, 2026 | 71.49 | 71.86 | 70.56 | 70.75 | 70.75 | -1.42% | 109,141 |
| Mar 17, 2026 | 71.74 | 71.95 | 71.27 | 71.77 | 71.77 | 0.93% | 152,819 |
| Mar 16, 2026 | 71.00 | 71.66 | 70.85 | 71.11 | 71.11 | 1.79% | 109,011 |
| Mar 13, 2026 | 71.09 | 71.66 | 69.64 | 69.86 | 69.86 | -1.52% | 168,279 |
| Mar 12, 2026 | 72.00 | 72.00 | 70.72 | 70.94 | 70.94 | -2.14% | 136,684 |
| Mar 11, 2026 | 72.42 | 72.87 | 71.79 | 72.49 | 72.49 | -0.07% | 146,864 |
| Mar 10, 2026 | 73.00 | 73.82 | 72.41 | 72.54 | 72.54 | 0.10% | 156,213 |
| Mar 9, 2026 | 70.45 | 72.63 | 69.22 | 72.47 | 72.47 | 0.68% | 382,580 |