First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)
NASDAQ: ROBT · Real-Time Price · USD
51.60
+0.37 (0.73%)
Nov 26, 2025, 4:00 PM EST - Market closed
ROBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 53.30 | 53.34 | 51.81 | 52.05 | 52.05 | -3.09% | 57,190 |
| Nov 12, 2025 | 54.04 | 54.25 | 53.57 | 53.71 | 53.70 | 0.07% | 68,502 |
| Nov 11, 2025 | 53.91 | 53.97 | 53.44 | 53.67 | 53.67 | -0.57% | 65,831 |
| Nov 10, 2025 | 54.13 | 54.13 | 53.40 | 53.97 | 53.97 | 1.76% | 43,376 |
| Nov 7, 2025 | 52.44 | 53.05 | 51.68 | 53.04 | 53.04 | 0.23% | 88,713 |
| Nov 6, 2025 | 54.11 | 54.14 | 52.72 | 52.92 | 52.92 | -2.42% | 80,220 |
| Nov 5, 2025 | 53.86 | 54.42 | 53.72 | 54.23 | 54.23 | 0.71% | 100,874 |
| Nov 4, 2025 | 54.58 | 54.95 | 53.70 | 53.85 | 53.85 | -3.82% | 164,119 |
| Nov 3, 2025 | 56.33 | 56.36 | 55.31 | 55.99 | 55.99 | 0.04% | 73,063 |
| Oct 31, 2025 | 55.79 | 56.12 | 55.37 | 55.97 | 55.97 | 1.51% | 75,038 |
| Oct 30, 2025 | 55.41 | 55.76 | 55.10 | 55.14 | 55.14 | -1.80% | 150,607 |
| Oct 29, 2025 | 56.13 | 56.38 | 55.47 | 56.15 | 56.15 | 0.42% | 112,752 |
| Oct 28, 2025 | 56.43 | 56.49 | 55.90 | 55.92 | 55.92 | -1.16% | 149,145 |
| Oct 27, 2025 | 56.54 | 56.64 | 56.30 | 56.58 | 56.58 | 1.41% | 97,149 |
| Oct 24, 2025 | 56.01 | 56.07 | 55.75 | 55.79 | 55.79 | 1.17% | 76,611 |
| Oct 23, 2025 | 54.47 | 55.26 | 54.08 | 55.14 | 55.14 | 1.24% | 54,454 |
| Oct 22, 2025 | 55.11 | 55.24 | 53.78 | 54.47 | 54.47 | -1.50% | 60,505 |
| Oct 21, 2025 | 55.11 | 55.68 | 54.78 | 55.30 | 55.30 | 0.01% | 67,044 |
| Oct 20, 2025 | 54.82 | 55.39 | 54.82 | 55.29 | 55.29 | 2.30% | 34,022 |
| Oct 17, 2025 | 54.12 | 54.41 | 53.49 | 54.05 | 54.05 | -0.97% | 44,750 |
| Oct 16, 2025 | 55.62 | 55.83 | 54.36 | 54.58 | 54.58 | -1.13% | 52,328 |
| Oct 15, 2025 | 55.39 | 55.71 | 54.29 | 55.21 | 55.21 | 1.31% | 97,251 |
| Oct 14, 2025 | 54.07 | 55.08 | 53.29 | 54.49 | 54.49 | -0.73% | 93,645 |
| Oct 13, 2025 | 54.35 | 55.01 | 54.10 | 54.89 | 54.89 | 2.94% | 223,315 |
| Oct 10, 2025 | 55.87 | 56.02 | 53.28 | 53.32 | 53.32 | -4.65% | 102,395 |
| Oct 9, 2025 | 55.97 | 56.16 | 55.53 | 55.92 | 55.92 | 0.18% | 133,742 |
| Oct 8, 2025 | 55.01 | 55.86 | 54.96 | 55.82 | 55.82 | 1.86% | 518,621 |
| Oct 7, 2025 | 55.86 | 55.86 | 54.32 | 54.80 | 54.80 | -1.59% | 109,276 |
| Oct 6, 2025 | 55.46 | 56.02 | 55.21 | 55.68 | 55.68 | 2.04% | 95,878 |
| Oct 3, 2025 | 54.74 | 55.05 | 54.24 | 54.57 | 54.57 | 0.43% | 93,307 |
| Oct 2, 2025 | 54.06 | 54.41 | 53.86 | 54.34 | 54.34 | 1.39% | 99,150 |
| Oct 1, 2025 | 52.83 | 53.60 | 52.83 | 53.59 | 53.59 | 1.32% | 43,632 |
| Sep 30, 2025 | 52.84 | 52.94 | 52.44 | 52.89 | 52.89 | 0.51% | 39,848 |
| Sep 29, 2025 | 52.88 | 52.90 | 52.61 | 52.62 | 52.62 | 0.24% | 37,878 |
| Sep 26, 2025 | 52.43 | 52.60 | 52.16 | 52.50 | 52.50 | -0.12% | 65,020 |
| Sep 25, 2025 | 52.57 | 52.80 | 51.93 | 52.56 | 52.56 | -1.15% | 99,671 |
| Sep 24, 2025 | 53.85 | 53.85 | 53.13 | 53.17 | 53.17 | -1.28% | 66,043 |
| Sep 23, 2025 | 54.38 | 54.59 | 53.75 | 53.86 | 53.86 | -0.56% | 80,502 |
| Sep 22, 2025 | 53.68 | 54.26 | 53.36 | 54.16 | 54.16 | 1.80% | 119,232 |
| Sep 19, 2025 | 53.15 | 53.29 | 52.92 | 53.21 | 53.21 | 0.07% | 108,441 |
| Sep 18, 2025 | 52.79 | 53.25 | 52.62 | 53.17 | 53.17 | 2.24% | 91,922 |