First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)
NASDAQ: ROBT · Real-Time Price · USD
54.23
-0.45 (-0.81%)
At close: Jan 28, 2026, 4:00 PM EST
54.26
+0.03 (0.05%)
After-hours: Jan 28, 2026, 7:25 PM EST
ROBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 54.90 | 55.10 | 54.11 | 54.24 | 54.23 | -0.82% | 71,772 |
| Jan 27, 2026 | 54.58 | 54.76 | 54.23 | 54.68 | 54.68 | 1.13% | 85,558 |
| Jan 26, 2026 | 54.02 | 54.47 | 53.96 | 54.07 | 54.07 | 0.19% | 52,103 |
| Jan 23, 2026 | 54.15 | 54.37 | 53.85 | 53.97 | 53.97 | -0.72% | 91,435 |
| Jan 22, 2026 | 54.29 | 54.78 | 54.06 | 54.36 | 54.36 | 1.15% | 82,600 |
| Jan 21, 2026 | 53.60 | 54.01 | 52.84 | 53.74 | 53.74 | 1.06% | 115,915 |
| Jan 20, 2026 | 53.70 | 54.05 | 53.08 | 53.18 | 53.18 | -2.71% | 184,047 |
| Jan 16, 2026 | 54.94 | 55.06 | 54.48 | 54.66 | 54.66 | 0.03% | 46,629 |
| Jan 15, 2026 | 55.25 | 55.27 | 54.65 | 54.65 | 54.65 | -0.37% | 100,305 |
| Jan 14, 2026 | 54.84 | 54.93 | 54.40 | 54.85 | 54.85 | -0.28% | 75,655 |
| Jan 13, 2026 | 55.80 | 55.82 | 54.86 | 55.00 | 55.00 | -1.34% | 64,126 |
| Jan 12, 2026 | 55.35 | 55.84 | 55.28 | 55.75 | 55.75 | 0.80% | 55,922 |
| Jan 9, 2026 | 55.25 | 55.50 | 54.85 | 55.31 | 55.31 | 1.02% | 66,712 |
| Jan 8, 2026 | 54.89 | 54.93 | 54.60 | 54.75 | 54.75 | -0.50% | 50,383 |
| Jan 7, 2026 | 55.18 | 55.37 | 54.90 | 55.03 | 55.03 | -0.01% | 139,076 |
| Jan 6, 2026 | 54.01 | 55.06 | 53.99 | 55.03 | 55.03 | 2.40% | 131,717 |
| Jan 5, 2026 | 53.08 | 53.96 | 53.08 | 53.74 | 53.74 | 2.44% | 120,051 |
| Jan 2, 2026 | 52.60 | 52.60 | 51.98 | 52.46 | 52.46 | 1.15% | 53,720 |
| Dec 31, 2025 | 52.50 | 52.50 | 51.82 | 51.87 | 51.87 | -1.07% | 80,404 |
| Dec 30, 2025 | 52.64 | 52.84 | 52.41 | 52.43 | 52.43 | -0.20% | 76,584 |
| Dec 29, 2025 | 52.51 | 52.94 | 52.36 | 52.54 | 52.53 | -0.28% | 86,202 |
| Dec 26, 2025 | 52.89 | 52.89 | 52.56 | 52.68 | 52.68 | -0.38% | 39,811 |
| Dec 24, 2025 | 52.85 | 52.93 | 52.66 | 52.88 | 52.88 | 0.22% | 19,934 |
| Dec 23, 2025 | 52.85 | 52.89 | 52.39 | 52.77 | 52.77 | -0.41% | 66,881 |
| Dec 22, 2025 | 52.76 | 53.15 | 52.72 | 52.98 | 52.98 | 1.39% | 63,527 |
| Dec 19, 2025 | 51.74 | 52.38 | 51.74 | 52.26 | 52.26 | 1.63% | 56,177 |
| Dec 18, 2025 | 51.79 | 52.12 | 51.36 | 51.42 | 51.42 | 1.04% | 55,674 |
| Dec 17, 2025 | 51.99 | 52.35 | 50.87 | 50.89 | 50.89 | -2.01% | 72,736 |
| Dec 16, 2025 | 51.77 | 52.15 | 51.54 | 51.94 | 51.94 | -0.30% | 77,449 |
| Dec 15, 2025 | 53.29 | 53.35 | 52.09 | 52.09 | 52.09 | -1.66% | 60,787 |
| Dec 12, 2025 | 54.01 | 54.02 | 52.74 | 52.97 | 52.97 | -2.07% | 41,712 |
| Dec 11, 2025 | 53.95 | 54.16 | 53.43 | 54.09 | 54.09 | -0.30% | 68,195 |
| Dec 10, 2025 | 53.89 | 54.55 | 53.63 | 54.26 | 54.26 | 0.45% | 100,053 |
| Dec 9, 2025 | 53.81 | 54.29 | 53.74 | 54.02 | 54.01 | 0.17% | 40,163 |
| Dec 8, 2025 | 54.14 | 54.22 | 53.72 | 53.92 | 53.92 | 0.31% | 50,193 |
| Dec 5, 2025 | 53.65 | 54.00 | 53.59 | 53.76 | 53.76 | 0.33% | 61,590 |
| Dec 4, 2025 | 52.86 | 53.71 | 52.86 | 53.58 | 53.58 | 1.88% | 91,723 |
| Dec 3, 2025 | 51.74 | 52.60 | 51.56 | 52.59 | 52.59 | 1.83% | 73,797 |
| Dec 2, 2025 | 51.93 | 52.04 | 51.58 | 51.65 | 51.65 | 0.19% | 52,077 |
| Dec 1, 2025 | 51.53 | 51.98 | 51.42 | 51.55 | 51.55 | -0.79% | 116,709 |
| Nov 28, 2025 | 51.71 | 52.29 | 51.52 | 51.96 | 51.96 | 0.69% | 26,946 |
| Nov 26, 2025 | 51.36 | 51.80 | 50.94 | 51.60 | 51.60 | 0.72% | 51,627 |
| Nov 25, 2025 | 50.52 | 51.32 | 50.00 | 51.23 | 51.23 | 1.51% | 60,723 |
| Nov 24, 2025 | 49.70 | 50.52 | 49.69 | 50.47 | 50.47 | 2.40% | 69,040 |
| Nov 21, 2025 | 48.77 | 49.62 | 48.00 | 49.29 | 49.29 | 1.40% | 97,232 |
| Nov 20, 2025 | 50.92 | 51.31 | 48.57 | 48.61 | 48.61 | -2.69% | 91,653 |
| Nov 19, 2025 | 50.05 | 50.38 | 49.58 | 49.95 | 49.95 | -0.20% | 73,125 |
| Nov 18, 2025 | 49.99 | 50.41 | 49.51 | 50.05 | 50.05 | -1.16% | 95,220 |
| Nov 17, 2025 | 51.60 | 51.87 | 50.37 | 50.64 | 50.64 | -2.37% | 74,376 |
| Nov 14, 2025 | 51.11 | 52.43 | 50.88 | 51.86 | 51.86 | -0.35% | 99,582 |