First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)

ROBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	45.34	45.34	44.99	44.92	-	-1.01%	61,016
May 27, 2025	45.10	45.47	44.84	45.38	45.38	2.65%	31,867
May 23, 2025	43.63	44.39	43.55	44.21	44.21	-0.81%	24,438
May 22, 2025	44.21	44.79	44.21	44.57	44.57	0.72%	20,421
May 21, 2025	44.93	45.24	44.12	44.25	44.25	-2.38%	43,312
May 20, 2025	45.17	45.35	44.99	45.33	45.33	0.60%	43,075
May 19, 2025	44.60	45.14	44.50	45.06	45.06	-0.51%	24,845
May 16, 2025	45.19	45.32	44.93	45.29	45.29	0.42%	27,144
May 15, 2025	45.08	45.16	44.64	45.10	45.10	-0.18%	40,946
May 14, 2025	45.41	45.59	45.04	45.18	45.18	-0.09%	45,718
May 13, 2025	44.54	45.43	44.54	45.22	45.22	1.55%	39,111
May 12, 2025	44.78	44.78	44.08	44.53	44.53	3.63%	57,713
May 9, 2025	43.27	43.35	42.87	42.97	42.97	-0.35%	39,588
May 8, 2025	42.87	43.46	42.26	43.12	43.12	1.89%	49,732
May 7, 2025	41.99	42.39	41.89	42.32	42.32	0.67%	66,917
May 6, 2025	41.84	42.29	41.77	42.04	42.04	-1.01%	32,976
May 5, 2025	42.31	42.74	42.31	42.47	42.47	-0.23%	27,643
May 2, 2025	42.49	42.75	42.42	42.57	42.57	2.14%	22,982
May 1, 2025	42.13	42.18	41.59	41.68	41.68	0.43%	30,941
Apr 30, 2025	40.94	41.50	40.64	41.50	41.50	-0.53%	30,708
Apr 29, 2025	41.35	41.83	41.35	41.72	41.72	0.63%	45,934
Apr 28, 2025	41.45	41.76	41.00	41.46	41.46	0.31%	35,110
Apr 25, 2025	40.89	41.45	40.69	41.33	41.33	1.08%	34,189
Apr 24, 2025	39.65	40.89	39.65	40.89	40.89	3.52%	32,322
Apr 23, 2025	39.83	40.41	39.38	39.50	39.50	3.32%	37,747
Apr 22, 2025	37.81	38.49	37.81	38.23	38.23	2.16%	56,473
Apr 21, 2025	37.69	37.92	37.03	37.42	37.42	-2.09%	112,732
Apr 17, 2025	38.22	38.46	37.99	38.22	38.22	0.13%	65,370
Apr 16, 2025	38.45	38.67	37.68	38.17	38.17	-1.98%	71,225
Apr 15, 2025	38.77	39.27	38.76	38.94	38.94	0.41%	47,782
Apr 14, 2025	39.20	39.48	38.39	38.78	38.78	0.81%	53,811
Apr 11, 2025	37.62	38.54	37.31	38.47	38.47	1.83%	64,910
Apr 10, 2025	38.21	38.57	36.69	37.78	37.78	-4.35%	119,183
Apr 9, 2025	35.14	39.77	35.07	39.50	39.50	11.64%	214,223
Apr 8, 2025	37.67	37.67	34.85	35.38	35.38	-2.05%	154,975
Apr 7, 2025	34.61	37.77	34.38	36.12	36.12	-0.80%	151,178
Apr 4, 2025	37.27	37.43	35.97	36.41	36.41	-6.55%	213,752
Apr 3, 2025	39.62	39.85	38.89	38.96	38.96	-6.03%	96,497
Apr 2, 2025	40.17	41.66	40.17	41.46	41.46	1.37%	41,821
Apr 1, 2025	40.53	41.00	40.22	40.90	40.90	0.57%	52,185
Mar 31, 2025	40.31	40.78	39.77	40.67	40.67	-1.36%	116,275
Mar 28, 2025	42.08	42.08	41.06	41.23	41.23	-2.78%	47,697
Mar 27, 2025	42.86	42.86	42.35	42.41	42.41	-1.28%	56,478
Mar 26, 2025	43.75	43.83	42.80	42.96	42.96	-1.69%	35,359
Mar 25, 2025	43.74	43.75	43.52	43.70	43.70	0.30%	32,524
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.