First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)
NASDAQ: ROBT · Real-Time Price · USD
55.92
-0.66 (-1.17%)
At close: Oct 28, 2025, 4:00 PM EDT
59.35
+3.43 (6.14%)
After-hours: Oct 28, 2025, 7:59 PM EDT

ROBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202556.4356.4955.9055.9255.92-1.16%148,997
Oct 27, 202556.5456.6456.3056.5856.581.41%97,149
Oct 24, 202556.0156.0755.7555.7955.791.17%76,611
Oct 23, 202554.4755.2654.0855.1455.141.24%54,454
Oct 22, 202555.1155.2453.7854.4754.47-1.50%60,505
Oct 21, 202555.1155.6854.7855.3055.300.01%67,044
Oct 20, 202554.8255.3954.8255.2955.292.30%34,022
Oct 17, 202554.1254.4153.4954.0554.05-0.97%44,750
Oct 16, 202555.6255.8354.3654.5854.58-1.13%52,328
Oct 15, 202555.3955.7154.2955.2155.211.31%97,251
Oct 14, 202554.0755.0853.2954.4954.49-0.73%93,645
Oct 13, 202554.3555.0154.1054.8954.892.94%223,315
Oct 10, 202555.8756.0253.2853.3253.32-4.65%102,395
Oct 9, 202555.9756.1655.5355.9255.920.18%133,742
Oct 8, 202555.0155.8654.9655.8255.821.86%518,621
Oct 7, 202555.8655.8654.3254.8054.80-1.59%109,276
Oct 6, 202555.4656.0255.2155.6855.682.04%95,878
Oct 3, 202554.7455.0554.2454.5754.570.43%93,307
Oct 2, 202554.0654.4153.8654.3454.341.39%99,150
Oct 1, 202552.8353.6052.8353.5953.591.32%43,632
Sep 30, 202552.8452.9452.4452.8952.890.51%39,848
Sep 29, 202552.8852.9052.6152.6252.620.24%37,878
Sep 26, 202552.4352.6052.1652.5052.50-0.12%65,020
Sep 25, 202552.5752.8051.9352.5652.56-1.15%99,671
Sep 24, 202553.8553.8553.1353.1753.17-1.28%66,043
Sep 23, 202554.3854.5953.7553.8653.86-0.56%80,502
Sep 22, 202553.6854.2653.3654.1654.161.80%119,232
Sep 19, 202553.1553.2952.9253.2153.210.07%108,441
Sep 18, 202552.7953.2552.6253.1753.172.24%91,922
Sep 17, 202551.9552.4051.3352.0152.010.21%56,078
Sep 16, 202551.7951.9151.4651.9051.900.50%35,569
Sep 15, 202551.3351.6651.3351.6451.641.03%53,926
Sep 12, 202551.6251.6251.1051.1151.11-1.10%44,969
Sep 11, 202551.0751.7950.9051.6851.681.90%53,934
Sep 10, 202551.3651.3650.5550.7150.71-1.20%96,474
Sep 9, 202551.3751.3850.9651.3351.33-0.07%57,801
Sep 8, 202551.0551.3950.9851.3751.371.33%29,444
Sep 5, 202550.6450.9950.0750.6950.691.22%54,993
Sep 4, 202549.4950.0849.2950.0850.080.64%50,666
Sep 3, 202550.0850.1049.5949.7649.76-0.33%43,425
Sep 2, 202549.6550.0649.4249.9349.93-1.48%48,933
Aug 29, 202551.0051.2450.5650.6850.68-0.58%66,109
Aug 28, 202550.7251.0750.7050.9750.971.03%35,715
Aug 27, 202550.1050.5150.1050.4650.460.39%56,726
Aug 26, 202550.1950.4450.1350.2650.260.16%99,913
Aug 25, 202550.5650.6550.1850.1850.18-0.97%77,764
Aug 22, 202549.5150.9049.5050.6750.672.77%47,755
Aug 21, 202549.2649.4348.9949.3149.31-0.23%45,868
Aug 20, 202549.6149.6148.7749.4249.42-0.96%44,280
Aug 19, 202550.7750.7749.8249.9049.90-1.69%53,947