First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)
NASDAQ: ROBT · Real-Time Price · USD
46.11
+0.33 (0.72%)
At close: Jun 18, 2025, 4:00 PM
46.38
+0.27 (0.59%)
After-hours: Jun 18, 2025, 6:54 PM EDT
ROBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 44.21 | 44.79 | 44.21 | 44.57 | 44.57 | 0.72% | 20,421 |
| May 21, 2025 | 44.93 | 45.24 | 44.12 | 44.25 | 44.25 | -2.38% | 43,312 |
| May 20, 2025 | 45.17 | 45.35 | 44.99 | 45.33 | 45.33 | 0.60% | 43,075 |
| May 19, 2025 | 44.60 | 45.14 | 44.50 | 45.06 | 45.06 | -0.51% | 24,845 |
| May 16, 2025 | 45.19 | 45.32 | 44.93 | 45.29 | 45.29 | 0.42% | 27,144 |
| May 15, 2025 | 45.08 | 45.16 | 44.64 | 45.10 | 45.10 | -0.18% | 40,946 |
| May 14, 2025 | 45.41 | 45.59 | 45.04 | 45.18 | 45.18 | -0.09% | 45,718 |
| May 13, 2025 | 44.54 | 45.43 | 44.54 | 45.22 | 45.22 | 1.55% | 39,111 |
| May 12, 2025 | 44.78 | 44.78 | 44.08 | 44.53 | 44.53 | 3.63% | 57,713 |
| May 9, 2025 | 43.27 | 43.35 | 42.87 | 42.97 | 42.97 | -0.35% | 39,588 |
| May 8, 2025 | 42.87 | 43.46 | 42.26 | 43.12 | 43.12 | 1.89% | 49,732 |
| May 7, 2025 | 41.99 | 42.39 | 41.89 | 42.32 | 42.32 | 0.67% | 66,917 |
| May 6, 2025 | 41.84 | 42.29 | 41.77 | 42.04 | 42.04 | -1.01% | 32,976 |
| May 5, 2025 | 42.31 | 42.74 | 42.31 | 42.47 | 42.47 | -0.23% | 27,643 |
| May 2, 2025 | 42.49 | 42.75 | 42.42 | 42.57 | 42.57 | 2.14% | 22,982 |
| May 1, 2025 | 42.13 | 42.18 | 41.59 | 41.68 | 41.68 | 0.43% | 30,941 |
| Apr 30, 2025 | 40.94 | 41.50 | 40.64 | 41.50 | 41.50 | -0.53% | 30,708 |
| Apr 29, 2025 | 41.35 | 41.83 | 41.35 | 41.72 | 41.72 | 0.63% | 45,934 |
| Apr 28, 2025 | 41.45 | 41.76 | 41.00 | 41.46 | 41.46 | 0.31% | 35,110 |
| Apr 25, 2025 | 40.89 | 41.45 | 40.69 | 41.33 | 41.33 | 1.08% | 34,189 |
| Apr 24, 2025 | 39.65 | 40.89 | 39.65 | 40.89 | 40.89 | 3.52% | 32,322 |
| Apr 23, 2025 | 39.83 | 40.41 | 39.38 | 39.50 | 39.50 | 3.32% | 37,747 |
| Apr 22, 2025 | 37.81 | 38.49 | 37.81 | 38.23 | 38.23 | 2.16% | 56,473 |
| Apr 21, 2025 | 37.69 | 37.92 | 37.03 | 37.42 | 37.42 | -2.09% | 112,732 |
| Apr 17, 2025 | 38.22 | 38.46 | 37.99 | 38.22 | 38.22 | 0.13% | 65,370 |
| Apr 16, 2025 | 38.45 | 38.67 | 37.68 | 38.17 | 38.17 | -1.98% | 71,225 |
| Apr 15, 2025 | 38.77 | 39.27 | 38.76 | 38.94 | 38.94 | 0.41% | 47,782 |
| Apr 14, 2025 | 39.20 | 39.48 | 38.39 | 38.78 | 38.78 | 0.81% | 53,811 |
| Apr 11, 2025 | 37.62 | 38.54 | 37.31 | 38.47 | 38.47 | 1.83% | 64,910 |
| Apr 10, 2025 | 38.21 | 38.57 | 36.69 | 37.78 | 37.78 | -4.35% | 119,183 |
| Apr 9, 2025 | 35.14 | 39.77 | 35.07 | 39.50 | 39.50 | 11.64% | 214,223 |
| Apr 8, 2025 | 37.67 | 37.67 | 34.85 | 35.38 | 35.38 | -2.05% | 154,975 |