First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)
NASDAQ: ROBT · Real-Time Price · USD
42.60
+0.03 (0.07%)
May 5, 2025, 4:00 PM EDT - Market closed

ROBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202542.3142.7442.3142.4742.47-0.23%27,643
May 2, 202542.4942.7542.4242.5742.572.14%22,982
May 1, 202542.1342.1841.5941.6841.680.43%30,941
Apr 30, 202540.9441.5040.6441.5041.50-0.53%30,708
Apr 29, 202541.3541.8341.3541.7241.720.63%45,934
Apr 28, 202541.4541.7641.0041.4641.460.31%35,110
Apr 25, 202540.8941.4540.6941.3341.331.08%34,189
Apr 24, 202539.6540.8939.6540.8940.893.52%32,322
Apr 23, 202539.8340.4139.3839.5039.503.32%37,747
Apr 22, 202537.8138.4937.8138.2338.232.16%56,473
Apr 21, 202537.6937.9237.0337.4237.42-2.09%112,732
Apr 17, 202538.2238.4637.9938.2238.220.13%65,370
Apr 16, 202538.4538.6737.6838.1738.17-1.98%71,225
Apr 15, 202538.7739.2738.7638.9438.940.41%47,782
Apr 14, 202539.2039.4838.3938.7838.780.81%53,811
Apr 11, 202537.6238.5437.3138.4738.471.83%64,910
Apr 10, 202538.2138.5736.6937.7837.78-4.35%119,183
Apr 9, 202535.1439.7735.0739.5039.5011.64%214,223
Apr 8, 202537.6737.6734.8535.3835.38-2.05%154,975
Apr 7, 202534.6137.7734.3836.1236.12-0.80%151,178
Apr 4, 202537.2737.4335.9736.4136.41-6.55%213,752
Apr 3, 202539.6239.8538.8938.9638.96-6.03%96,497
Apr 2, 202540.1741.6640.1741.4641.461.37%41,821
Apr 1, 202540.5341.0040.2240.9040.900.57%52,185
Mar 31, 202540.3140.7839.7740.6740.67-1.36%116,275
Mar 28, 202542.0842.0841.0641.2341.23-2.78%47,697
Mar 27, 202542.8642.8642.3542.4142.41-1.28%56,478
Mar 26, 202543.7543.8342.8042.9642.96-1.69%35,359
Mar 25, 202543.7443.7543.5243.7043.700.30%32,524
Mar 24, 202543.1743.6143.1743.5743.572.18%33,255
Mar 21, 202541.8942.6441.8042.6442.640.07%43,213
Mar 20, 202542.4242.9642.4242.6142.61-0.68%30,902
Mar 19, 202542.5843.2642.4542.9042.900.87%40,326
Mar 18, 202542.7342.7342.2842.5342.53-1.23%33,674
Mar 17, 202542.5443.2642.5443.0643.060.89%33,308
Mar 14, 202541.9542.7141.9542.6842.683.29%29,415
Mar 13, 202541.8341.9641.1441.3241.32-2.43%35,197
Mar 12, 202542.7142.8141.9642.3542.350.91%71,371
Mar 11, 202542.0342.5041.4541.9741.97-0.40%81,053
Mar 10, 202542.8843.0041.7342.1442.14-3.68%74,042
Mar 7, 202543.1243.7942.5643.7543.751.18%74,896
Mar 6, 202543.5544.1443.1043.2443.24-1.91%49,203
Mar 5, 202543.1244.0842.9844.0844.082.80%53,659
Mar 4, 202542.3343.6041.8142.8842.88-0.63%124,169
Mar 3, 202544.5544.7642.8643.1543.15-2.02%55,058
Feb 28, 202543.6244.2043.4144.0444.04-0.47%55,711
Feb 27, 202545.9345.9344.2244.2544.25-3.38%109,534
Feb 26, 202545.6446.3345.5945.8045.800.84%32,056
Feb 25, 202545.7045.8444.9045.4245.42-0.92%54,373
Feb 24, 202546.5646.5745.5445.8445.84-1.31%251,464