First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)
NASDAQ: ROBT · Real-Time Price · USD
50.02
-0.09 (-0.19%)
At close: Aug 5, 2025, 4:00 PM
50.17
+0.15 (0.31%)
After-hours: Aug 5, 2025, 7:01 PM EDT
ROBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 50.41 | 50.51 | 49.86 | 50.02 | 50.02 | -0.19% | 41,858 |
| Aug 4, 2025 | 49.69 | 50.11 | 49.62 | 50.11 | 50.11 | 2.22% | 51,702 |
| Aug 1, 2025 | 49.41 | 49.46 | 48.49 | 49.02 | 49.02 | -1.89% | 63,620 |
| Jul 31, 2025 | 50.65 | 50.78 | 49.87 | 49.97 | 49.97 | -0.70% | 46,929 |
| Jul 30, 2025 | 50.68 | 50.81 | 50.00 | 50.32 | 50.32 | -0.34% | 44,039 |
| Jul 29, 2025 | 51.29 | 51.56 | 50.44 | 50.49 | 50.49 | -1.11% | 114,405 |
| Jul 28, 2025 | 51.37 | 51.37 | 50.90 | 51.06 | 51.06 | -0.20% | 107,428 |
| Jul 25, 2025 | 50.96 | 51.19 | 50.73 | 51.16 | 51.16 | 0.63% | 65,703 |
| Jul 24, 2025 | 51.18 | 51.26 | 50.72 | 50.84 | 50.84 | -1.05% | 116,577 |
| Jul 23, 2025 | 50.57 | 51.38 | 50.53 | 51.38 | 51.38 | 3.09% | 151,182 |
| Jul 22, 2025 | 49.58 | 49.93 | 49.08 | 49.84 | 49.84 | 0.44% | 46,858 |
| Jul 21, 2025 | 49.89 | 50.34 | 49.61 | 49.62 | 49.62 | 0.36% | 51,030 |
| Jul 18, 2025 | 49.70 | 49.73 | 49.26 | 49.45 | 49.45 | 0.19% | 46,407 |
| Jul 17, 2025 | 48.76 | 49.39 | 48.76 | 49.35 | 49.35 | 1.75% | 42,870 |
| Jul 16, 2025 | 48.32 | 48.59 | 47.74 | 48.50 | 48.50 | 0.75% | 59,894 |
| Jul 15, 2025 | 48.61 | 48.61 | 48.12 | 48.14 | 48.14 | -0.29% | 39,124 |
| Jul 14, 2025 | 48.07 | 48.37 | 47.84 | 48.28 | 48.28 | -0.23% | 23,725 |
| Jul 11, 2025 | 48.69 | 48.82 | 48.33 | 48.39 | 48.39 | -1.10% | 31,687 |
| Jul 10, 2025 | 49.22 | 49.29 | 48.70 | 48.93 | 48.93 | -0.31% | 73,286 |
| Jul 9, 2025 | 48.94 | 49.11 | 48.51 | 49.08 | 49.08 | 0.74% | 45,731 |
| Jul 8, 2025 | 48.68 | 49.00 | 48.51 | 48.72 | 48.72 | 0.43% | 120,308 |
| Jul 7, 2025 | 48.63 | 48.75 | 48.19 | 48.51 | 48.51 | -1.34% | 72,747 |
| Jul 3, 2025 | 48.84 | 49.24 | 48.84 | 49.17 | 49.17 | 1.44% | 19,304 |
| Jul 2, 2025 | 47.97 | 48.52 | 47.89 | 48.47 | 48.47 | 1.00% | 48,931 |
| Jul 1, 2025 | 47.96 | 48.20 | 47.59 | 47.99 | 47.99 | -0.64% | 162,675 |
| Jun 30, 2025 | 48.28 | 48.35 | 48.16 | 48.30 | 48.30 | 0.46% | 53,104 |
| Jun 27, 2025 | 48.30 | 48.46 | 47.68 | 48.08 | 48.08 | 0.12% | 47,143 |
| Jun 26, 2025 | 47.30 | 48.05 | 47.30 | 48.02 | 48.02 | 1.89% | 53,210 |
| Jun 25, 2025 | 47.24 | 47.30 | 46.88 | 47.13 | 47.13 | 0.38% | 30,825 |
| Jun 24, 2025 | 46.38 | 47.00 | 46.37 | 46.95 | 46.95 | 2.44% | 36,629 |
| Jun 23, 2025 | 45.80 | 45.96 | 45.02 | 45.83 | 45.83 | 0.57% | 64,271 |
| Jun 20, 2025 | 46.37 | 46.38 | 45.43 | 45.57 | 45.57 | -1.17% | 38,871 |
| Jun 18, 2025 | 45.81 | 46.39 | 45.81 | 46.11 | 46.11 | 0.72% | 42,175 |
| Jun 17, 2025 | 46.48 | 46.48 | 45.78 | 45.78 | 45.78 | -1.21% | 40,162 |
| Jun 16, 2025 | 45.98 | 46.47 | 45.97 | 46.34 | 46.34 | 1.82% | 47,246 |
| Jun 13, 2025 | 45.66 | 46.10 | 45.45 | 45.51 | 45.51 | -1.83% | 27,571 |
| Jun 12, 2025 | 46.37 | 46.63 | 46.31 | 46.36 | 46.36 | -0.43% | 31,934 |
| Jun 11, 2025 | 46.83 | 46.95 | 46.40 | 46.56 | 46.56 | -0.04% | 39,109 |
| Jun 10, 2025 | 46.55 | 46.69 | 46.33 | 46.58 | 46.58 | 0.32% | 64,824 |
| Jun 9, 2025 | 46.29 | 46.60 | 46.12 | 46.43 | 46.43 | 0.80% | 88,896 |
| Jun 6, 2025 | 45.95 | 46.19 | 45.80 | 46.06 | 46.06 | 1.43% | 34,877 |
| Jun 5, 2025 | 45.79 | 46.12 | 45.26 | 45.41 | 45.41 | -0.48% | 37,220 |
| Jun 4, 2025 | 45.42 | 45.71 | 45.29 | 45.63 | 45.63 | 0.68% | 42,602 |
| Jun 3, 2025 | 44.79 | 45.37 | 44.79 | 45.32 | 45.32 | 1.25% | 65,683 |
| Jun 2, 2025 | 44.47 | 44.82 | 44.15 | 44.76 | 44.76 | 0.43% | 35,176 |
| May 30, 2025 | 44.76 | 44.76 | 43.99 | 44.57 | 44.57 | -0.62% | 28,133 |
| May 29, 2025 | 45.28 | 45.28 | 44.69 | 44.85 | 44.85 | 0.22% | 67,791 |
| May 28, 2025 | 45.34 | 45.34 | 44.75 | 44.75 | 44.75 | -1.39% | 67,770 |
| May 27, 2025 | 45.10 | 45.47 | 44.84 | 45.38 | 45.38 | 2.65% | 31,867 |
| May 23, 2025 | 43.63 | 44.39 | 43.55 | 44.21 | 44.21 | -0.81% | 24,438 |