First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)
NASDAQ: ROBT · Real-Time Price · USD
43.69
+0.12 (0.28%)
Mar 25, 2025, 4:00 PM EST - Market closed
ROBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 43.74 | 43.75 | 43.52 | 43.70 | 43.70 | 0.30% | 32,522 |
| Mar 24, 2025 | 43.17 | 43.61 | 43.17 | 43.57 | 43.57 | 2.18% | 33,255 |
| Mar 21, 2025 | 41.89 | 42.64 | 41.80 | 42.64 | 42.64 | 0.07% | 43,213 |
| Mar 20, 2025 | 42.42 | 42.96 | 42.42 | 42.61 | 42.61 | -0.68% | 30,902 |
| Mar 19, 2025 | 42.58 | 43.26 | 42.45 | 42.90 | 42.90 | 0.87% | 40,326 |
| Mar 18, 2025 | 42.73 | 42.73 | 42.28 | 42.53 | 42.53 | -1.23% | 33,674 |
| Mar 17, 2025 | 42.54 | 43.26 | 42.54 | 43.06 | 43.06 | 0.89% | 33,308 |
| Mar 14, 2025 | 41.95 | 42.71 | 41.95 | 42.68 | 42.68 | 3.29% | 29,415 |
| Mar 13, 2025 | 41.83 | 41.96 | 41.14 | 41.32 | 41.32 | -2.43% | 35,197 |
| Mar 12, 2025 | 42.71 | 42.81 | 41.96 | 42.35 | 42.35 | 0.91% | 71,371 |
| Mar 11, 2025 | 42.03 | 42.50 | 41.45 | 41.97 | 41.97 | -0.40% | 81,053 |
| Mar 10, 2025 | 42.88 | 43.00 | 41.73 | 42.14 | 42.14 | -3.68% | 74,042 |
| Mar 7, 2025 | 43.12 | 43.79 | 42.56 | 43.75 | 43.75 | 1.18% | 74,896 |
| Mar 6, 2025 | 43.55 | 44.14 | 43.10 | 43.24 | 43.24 | -1.91% | 49,203 |
| Mar 5, 2025 | 43.12 | 44.08 | 42.98 | 44.08 | 44.08 | 2.80% | 53,659 |
| Mar 4, 2025 | 42.33 | 43.60 | 41.81 | 42.88 | 42.88 | -0.63% | 124,169 |
| Mar 3, 2025 | 44.55 | 44.76 | 42.86 | 43.15 | 43.15 | -2.02% | 55,058 |
| Feb 28, 2025 | 43.62 | 44.20 | 43.41 | 44.04 | 44.04 | -0.47% | 55,711 |
| Feb 27, 2025 | 45.93 | 45.93 | 44.22 | 44.25 | 44.25 | -3.38% | 109,534 |
| Feb 26, 2025 | 45.64 | 46.33 | 45.59 | 45.80 | 45.80 | 0.84% | 32,056 |
| Feb 25, 2025 | 45.70 | 45.84 | 44.90 | 45.42 | 45.42 | -0.92% | 54,373 |
| Feb 24, 2025 | 46.56 | 46.57 | 45.54 | 45.84 | 45.84 | -1.31% | 251,464 |
| Feb 21, 2025 | 47.89 | 48.07 | 46.40 | 46.45 | 46.45 | -2.95% | 284,908 |
| Feb 20, 2025 | 48.26 | 48.26 | 47.32 | 47.86 | 47.86 | -1.20% | 52,782 |
| Feb 19, 2025 | 48.88 | 48.88 | 48.37 | 48.44 | 48.44 | -0.98% | 38,347 |
| Feb 18, 2025 | 48.78 | 48.92 | 48.51 | 48.92 | 48.92 | 0.70% | 60,235 |
| Feb 14, 2025 | 48.72 | 49.00 | 48.35 | 48.58 | 48.58 | 0.29% | 64,931 |
| Feb 13, 2025 | 48.50 | 48.52 | 48.07 | 48.44 | 48.44 | 0.64% | 65,651 |
| Feb 12, 2025 | 47.48 | 48.21 | 47.48 | 48.13 | 48.13 | 0.46% | 52,307 |
| Feb 11, 2025 | 48.03 | 48.29 | 47.77 | 47.91 | 47.91 | -0.81% | 50,495 |
| Feb 10, 2025 | 47.99 | 48.37 | 47.99 | 48.30 | 48.30 | 1.75% | 29,223 |
| Feb 7, 2025 | 48.07 | 48.34 | 47.39 | 47.47 | 47.47 | -0.59% | 61,245 |
| Feb 6, 2025 | 48.00 | 48.17 | 47.43 | 47.75 | 47.75 | -0.50% | 73,601 |
| Feb 5, 2025 | 47.34 | 48.00 | 47.34 | 47.99 | 47.99 | 1.07% | 48,202 |
| Feb 4, 2025 | 46.86 | 47.52 | 46.86 | 47.48 | 47.48 | 2.15% | 94,817 |
| Feb 3, 2025 | 45.64 | 46.64 | 45.54 | 46.48 | 46.48 | -1.32% | 52,478 |
| Jan 31, 2025 | 47.56 | 47.96 | 46.96 | 47.10 | 47.10 | -0.42% | 56,780 |
| Jan 30, 2025 | 47.19 | 47.51 | 47.03 | 47.30 | 47.30 | 0.62% | 64,610 |
| Jan 29, 2025 | 47.66 | 47.66 | 46.79 | 47.01 | 47.01 | -1.14% | 101,866 |
| Jan 28, 2025 | 46.99 | 47.64 | 46.50 | 47.55 | 47.55 | 1.71% | 47,831 |
| Jan 27, 2025 | 46.49 | 47.34 | 46.38 | 46.75 | 46.75 | -2.24% | 78,485 |
| Jan 24, 2025 | 48.00 | 48.33 | 47.76 | 47.82 | 47.82 | -0.21% | 70,794 |
| Jan 23, 2025 | 47.37 | 47.92 | 47.21 | 47.92 | 47.92 | 0.57% | 91,428 |
| Jan 22, 2025 | 47.71 | 47.88 | 47.58 | 47.65 | 47.65 | 0.78% | 84,840 |
| Jan 21, 2025 | 46.70 | 47.28 | 46.48 | 47.28 | 47.28 | 2.58% | 53,922 |
| Jan 17, 2025 | 46.45 | 46.51 | 46.06 | 46.09 | 46.09 | 0.79% | 56,777 |
| Jan 16, 2025 | 45.73 | 45.94 | 45.48 | 45.73 | 45.73 | 0.95% | 81,521 |
| Jan 15, 2025 | 45.38 | 45.55 | 45.09 | 45.30 | 45.30 | 2.19% | 91,386 |
| Jan 14, 2025 | 44.51 | 44.74 | 44.01 | 44.33 | 44.33 | 0.70% | 46,515 |
| Jan 13, 2025 | 43.79 | 44.03 | 43.52 | 44.02 | 44.02 | -0.79% | 92,183 |