First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)
NASDAQ: ROBT · Real-Time Price · USD
44.71
-1.49 (-3.23%)
At close: Mar 27, 2026, 4:00 PM EDT
46.05
+1.34 (3.00%)
After-hours: Mar 27, 2026, 6:15 PM EDT
ROBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.65 | 45.65 | 44.64 | 44.71 | 44.71 | -3.23% | 87,145 |
| Mar 26, 2026 | 46.60 | 47.22 | 46.15 | 46.20 | 46.20 | -2.20% | 37,841 |
| Mar 25, 2026 | 47.73 | 48.06 | 46.94 | 47.24 | 47.24 | 0.47% | 53,712 |
| Mar 24, 2026 | 47.53 | 47.53 | 46.85 | 47.02 | 47.02 | -2.50% | 97,173 |
| Mar 23, 2026 | 47.82 | 48.62 | 47.78 | 48.22 | 48.22 | 2.38% | 87,775 |
| Mar 20, 2026 | 48.08 | 48.08 | 46.79 | 47.10 | 47.10 | -2.69% | 74,341 |
| Mar 19, 2026 | 47.63 | 48.68 | 47.54 | 48.41 | 48.41 | -0.01% | 69,646 |
| Mar 18, 2026 | 48.78 | 49.14 | 48.41 | 48.41 | 48.41 | -1.40% | 63,078 |
| Mar 17, 2026 | 48.94 | 49.43 | 48.93 | 49.10 | 49.10 | 0.90% | 49,917 |
| Mar 16, 2026 | 48.57 | 48.89 | 48.46 | 48.66 | 48.66 | 1.77% | 33,954 |
| Mar 13, 2026 | 48.41 | 48.80 | 47.63 | 47.82 | 47.82 | -0.83% | 43,333 |
| Mar 12, 2026 | 48.78 | 49.20 | 48.19 | 48.22 | 48.22 | -2.45% | 71,800 |
| Mar 11, 2026 | 49.31 | 49.78 | 49.09 | 49.43 | 49.43 | 0.55% | 54,392 |
| Mar 10, 2026 | 49.59 | 49.96 | 48.92 | 49.16 | 49.16 | -0.46% | 58,753 |
| Mar 9, 2026 | 48.20 | 49.52 | 47.73 | 49.39 | 49.39 | 0.75% | 92,663 |
| Mar 6, 2026 | 48.71 | 49.40 | 48.71 | 49.02 | 49.02 | -1.37% | 112,497 |
| Mar 5, 2026 | 49.40 | 50.32 | 49.02 | 49.70 | 49.70 | -0.81% | 110,518 |
| Mar 4, 2026 | 49.68 | 50.30 | 49.45 | 50.11 | 50.11 | 1.57% | 144,548 |
| Mar 3, 2026 | 48.53 | 49.69 | 47.70 | 49.33 | 49.33 | -2.39% | 133,862 |
| Mar 2, 2026 | 49.73 | 50.58 | 49.73 | 50.54 | 50.54 | -0.58% | 122,864 |
| Feb 27, 2026 | 50.80 | 50.88 | 50.50 | 50.83 | 50.83 | -1.66% | 58,800 |
| Feb 26, 2026 | 51.53 | 51.71 | 50.82 | 51.69 | 51.69 | 0.24% | 304,347 |
| Feb 25, 2026 | 51.34 | 51.69 | 51.08 | 51.57 | 51.57 | 1.45% | 70,918 |
| Feb 24, 2026 | 49.93 | 50.95 | 49.90 | 50.83 | 50.83 | 1.99% | 45,689 |
| Feb 23, 2026 | 50.46 | 50.49 | 49.65 | 49.84 | 49.84 | -2.08% | 78,015 |
| Feb 20, 2026 | 50.89 | 51.52 | 50.66 | 50.89 | 50.89 | -0.33% | 120,111 |
| Feb 19, 2026 | 50.58 | 51.08 | 50.35 | 51.06 | 51.06 | 0.69% | 49,771 |
| Feb 18, 2026 | 50.65 | 51.14 | 50.20 | 50.71 | 50.71 | 0.78% | 104,647 |
| Feb 17, 2026 | 50.39 | 50.55 | 49.58 | 50.32 | 50.32 | -0.96% | 63,606 |
| Feb 13, 2026 | 50.24 | 51.20 | 50.01 | 50.81 | 50.81 | 1.27% | 47,604 |
| Feb 12, 2026 | 51.67 | 51.78 | 49.86 | 50.18 | 50.18 | -2.04% | 273,028 |
| Feb 11, 2026 | 52.15 | 52.15 | 50.78 | 51.22 | 51.22 | -1.57% | 89,913 |
| Feb 10, 2026 | 52.09 | 52.58 | 52.00 | 52.04 | 52.04 | 0.16% | 136,957 |
| Feb 9, 2026 | 51.08 | 52.13 | 50.90 | 51.95 | 51.95 | 1.48% | 106,289 |
| Feb 6, 2026 | 49.81 | 51.49 | 49.75 | 51.19 | 51.19 | 4.47% | 87,029 |
| Feb 5, 2026 | 49.85 | 50.16 | 48.93 | 49.00 | 49.00 | -2.95% | 61,119 |
| Feb 4, 2026 | 51.18 | 51.29 | 49.80 | 50.49 | 50.49 | -1.47% | 171,727 |
| Feb 3, 2026 | 52.14 | 52.14 | 50.43 | 51.25 | 51.25 | -1.31% | 77,840 |
| Feb 2, 2026 | 51.60 | 52.21 | 51.55 | 51.93 | 51.93 | 0.06% | 65,854 |
| Jan 30, 2026 | 52.82 | 52.88 | 51.73 | 51.90 | 51.90 | -2.57% | 82,552 |
| Jan 29, 2026 | 54.14 | 54.14 | 52.39 | 53.26 | 53.26 | -1.79% | 82,146 |
| Jan 28, 2026 | 54.90 | 55.10 | 54.11 | 54.24 | 54.23 | -0.82% | 71,778 |
| Jan 27, 2026 | 54.58 | 54.76 | 54.23 | 54.68 | 54.68 | 1.13% | 85,558 |
| Jan 26, 2026 | 54.02 | 54.47 | 53.96 | 54.07 | 54.07 | 0.19% | 52,103 |
| Jan 23, 2026 | 54.15 | 54.37 | 53.85 | 53.97 | 53.97 | -0.72% | 91,435 |
| Jan 22, 2026 | 54.29 | 54.78 | 54.06 | 54.36 | 54.36 | 1.15% | 82,600 |
| Jan 21, 2026 | 53.60 | 54.01 | 52.84 | 53.74 | 53.74 | 1.06% | 115,915 |
| Jan 20, 2026 | 53.70 | 54.05 | 53.08 | 53.18 | 53.18 | -2.71% | 184,047 |
| Jan 16, 2026 | 54.94 | 55.06 | 54.48 | 54.66 | 54.66 | 0.03% | 46,629 |
| Jan 15, 2026 | 55.25 | 55.27 | 54.65 | 54.65 | 54.65 | -0.37% | 100,305 |