First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)
NASDAQ: ROBT · Real-Time Price · USD
54.57
+0.23 (0.42%)
At close: Oct 3, 2025, 4:00 PM EDT
55.00
+0.43 (0.79%)
After-hours: Oct 3, 2025, 6:12 PM EDT
ROBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 51.95 | 52.40 | 51.33 | 52.01 | 52.01 | 0.21% | 56,078 |
| Sep 16, 2025 | 51.79 | 51.91 | 51.46 | 51.90 | 51.90 | 0.50% | 35,569 |
| Sep 15, 2025 | 51.33 | 51.66 | 51.33 | 51.64 | 51.64 | 1.03% | 53,926 |
| Sep 12, 2025 | 51.62 | 51.62 | 51.10 | 51.11 | 51.11 | -1.10% | 44,969 |
| Sep 11, 2025 | 51.07 | 51.79 | 50.90 | 51.68 | 51.68 | 1.90% | 53,934 |
| Sep 10, 2025 | 51.36 | 51.36 | 50.55 | 50.71 | 50.71 | -1.20% | 96,474 |
| Sep 9, 2025 | 51.37 | 51.38 | 50.96 | 51.33 | 51.33 | -0.07% | 57,801 |
| Sep 8, 2025 | 51.05 | 51.39 | 50.98 | 51.37 | 51.37 | 1.33% | 29,444 |
| Sep 5, 2025 | 50.64 | 50.99 | 50.07 | 50.69 | 50.69 | 1.22% | 54,993 |
| Sep 4, 2025 | 49.49 | 50.08 | 49.29 | 50.08 | 50.08 | 0.64% | 50,666 |
| Sep 3, 2025 | 50.08 | 50.10 | 49.59 | 49.76 | 49.76 | -0.33% | 43,425 |
| Sep 2, 2025 | 49.65 | 50.06 | 49.42 | 49.93 | 49.93 | -1.48% | 48,933 |
| Aug 29, 2025 | 51.00 | 51.24 | 50.56 | 50.68 | 50.68 | -0.58% | 66,109 |
| Aug 28, 2025 | 50.72 | 51.07 | 50.70 | 50.97 | 50.97 | 1.03% | 35,715 |
| Aug 27, 2025 | 50.10 | 50.51 | 50.10 | 50.46 | 50.46 | 0.39% | 56,726 |
| Aug 26, 2025 | 50.19 | 50.44 | 50.13 | 50.26 | 50.26 | 0.16% | 99,913 |
| Aug 25, 2025 | 50.56 | 50.65 | 50.18 | 50.18 | 50.18 | -0.97% | 77,764 |
| Aug 22, 2025 | 49.51 | 50.90 | 49.50 | 50.67 | 50.67 | 2.77% | 47,755 |
| Aug 21, 2025 | 49.26 | 49.43 | 48.99 | 49.31 | 49.31 | -0.23% | 45,868 |
| Aug 20, 2025 | 49.61 | 49.61 | 48.77 | 49.42 | 49.42 | -0.96% | 44,280 |
| Aug 19, 2025 | 50.77 | 50.77 | 49.82 | 49.90 | 49.90 | -1.69% | 53,947 |
| Aug 18, 2025 | 50.52 | 50.77 | 50.39 | 50.76 | 50.76 | 0.43% | 46,807 |
| Aug 15, 2025 | 50.60 | 50.60 | 50.38 | 50.54 | 50.54 | 0.12% | 46,543 |
| Aug 14, 2025 | 50.52 | 50.62 | 50.12 | 50.48 | 50.48 | -1.02% | 54,832 |
| Aug 13, 2025 | 50.52 | 51.00 | 50.36 | 51.00 | 51.00 | 1.83% | 61,206 |
| Aug 12, 2025 | 49.38 | 50.11 | 49.21 | 50.08 | 50.08 | 2.06% | 41,732 |
| Aug 11, 2025 | 49.60 | 49.87 | 48.93 | 49.07 | 49.07 | -1.78% | 78,906 |
| Aug 8, 2025 | 50.20 | 50.26 | 49.88 | 49.96 | 49.96 | 0.45% | 44,577 |
| Aug 7, 2025 | 50.35 | 50.40 | 49.33 | 49.74 | 49.74 | -0.30% | 43,242 |
| Aug 6, 2025 | 50.06 | 50.09 | 49.50 | 49.89 | 49.89 | -0.25% | 48,001 |
| 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 |