First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)

NASDAQ: ROBT · Real-Time Price · USD

58.15

-0.26 (-0.45%)

At close: Aug 5, 2026, 4:00 PM EDT

58.21

+0.05 (0.09%)

After-hours: Aug 5, 2026, 7:34 PM EDT

ROBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	58.97	58.97	58.12	58.15	58.15	-0.44%	27,171
Aug 4, 2026	56.79	58.50	56.79	58.41	58.41	3.72%	66,433
Aug 3, 2026	55.53	56.46	55.45	56.32	56.32	2.35%	65,920
Jul 31, 2026	55.01	55.21	54.15	55.02	55.02	0.96%	31,545
Jul 30, 2026	53.63	54.50	53.62	54.50	54.50	2.00%	90,831
Jul 29, 2026	54.16	54.74	53.43	53.43	53.43	-0.99%	45,379
Jul 28, 2026	53.44	54.19	53.00	53.96	53.96	0.35%	48,997
Jul 27, 2026	53.84	54.22	53.35	53.77	53.77	1.68%	44,903
Jul 24, 2026	52.99	53.29	52.62	52.88	52.88	0.13%	42,933
Jul 23, 2026	53.27	53.39	52.47	52.82	52.82	-1.26%	26,775
Jul 22, 2026	54.23	54.23	53.34	53.49	53.49	-1.61%	85,795
Jul 21, 2026	53.91	54.45	53.91	54.36	54.36	1.22%	26,882
Jul 20, 2026	53.92	54.22	53.40	53.71	53.71	-0.24%	27,334
Jul 17, 2026	53.44	54.30	53.35	53.84	53.83	-1.45%	26,827
Jul 16, 2026	54.88	54.92	54.40	54.63	54.63	-1.21%	24,663
Jul 15, 2026	56.06	56.23	54.90	55.30	55.30	-0.43%	56,344
Jul 14, 2026	55.07	55.77	55.03	55.54	55.54	0.04%	20,395
Jul 13, 2026	55.84	56.08	55.25	55.52	55.51	-1.18%	26,743
Jul 10, 2026	56.63	56.63	55.86	56.18	56.18	-0.20%	37,074
Jul 9, 2026	55.34	56.34	55.24	56.29	56.29	1.72%	35,037
Jul 8, 2026	55.13	55.34	54.60	55.34	55.34	-1.16%	39,534
Jul 7, 2026	56.92	57.02	55.90	55.99	55.99	-2.20%	33,528
Jul 6, 2026	56.53	57.54	56.53	57.25	57.25	1.77%	46,506
Jul 2, 2026	56.86	57.40	55.80	56.26	56.25	-0.83%	54,013
Jul 1, 2026	56.48	57.44	56.48	56.72	56.72	0.82%	37,593
Jun 30, 2026	55.36	56.50	55.27	56.26	56.26	1.87%	31,303
Jun 29, 2026	54.87	55.23	54.35	55.23	55.23	1.95%	28,040
Jun 26, 2026	53.07	54.20	53.07	54.17	54.17	0.94%	37,367
Jun 25, 2026	54.10	54.13	53.41	53.67	53.67	0.08%	32,131
Jun 24, 2026	53.64	54.18	53.47	53.63	53.62	-0.10%	39,576
Jun 23, 2026	53.62	54.17	53.57	53.69	53.68	-2.40%	40,945
Jun 22, 2026	55.47	55.78	54.79	55.01	55.00	-1.10%	59,125
Jun 18, 2026	55.53	55.65	54.84	55.62	55.61	1.71%	50,170
Jun 17, 2026	55.86	56.46	54.61	54.69	54.68	-1.44%	66,016
Jun 16, 2026	56.46	56.90	55.49	55.49	55.48	-1.71%	152,527
Jun 15, 2026	57.83	57.83	56.41	56.46	56.45	2.39%	39,063
Jun 12, 2026	55.22	55.42	54.60	55.14	55.13	-0.44%	34,244
Jun 11, 2026	53.90	55.48	53.57	55.38	55.37	2.86%	60,557
Jun 10, 2026	54.36	55.31	53.79	53.84	53.83	-2.52%	185,579
Jun 9, 2026	56.58	56.77	53.46	55.23	55.22	-1.97%	69,077
Jun 8, 2026	56.49	56.87	55.92	56.34	56.33	1.41%	56,714
Jun 5, 2026	58.32	58.32	55.24	55.56	55.55	-6.39%	61,469
Jun 4, 2026	58.79	59.70	58.49	59.35	59.34	0.19%	81,961
Jun 3, 2026	60.28	60.28	58.93	59.24	59.23	-1.73%	69,431
Jun 2, 2026	59.63	60.28	59.48	60.28	60.27	0.03%	60,217
Jun 1, 2026	58.69	60.44	58.69	60.26	60.25	3.32%	58,334
May 29, 2026	57.61	58.42	57.42	58.33	58.32	1.42%	58,445
May 28, 2026	56.31	57.63	56.10	57.51	57.50	1.81%	37,121
May 27, 2026	56.81	56.81	56.19	56.49	56.48	-0.89%	67,933
May 26, 2026	56.74	57.17	56.47	56.99	56.98	2.01%	51,833