First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)
NASDAQ: ROBT · Real-Time Price · USD
59.77
+0.02 (0.03%)
At close: Sep 25, 2026, 4:00 PM EDT
59.76
-0.01 (-0.02%)
After-hours: Sep 25, 2026, 4:15 PM EDT
ROBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 60.03 | 60.04 | 59.56 | 59.76 | 59.76 | 0.02% | 25,699 |
| Sep 24, 2026 | 59.45 | 59.85 | 59.16 | 59.75 | 59.75 | 0.32% | 27,297 |
| Sep 23, 2026 | 59.81 | 59.97 | 59.41 | 59.56 | 59.56 | -1.02% | 27,197 |
| Sep 22, 2026 | 60.15 | 60.26 | 59.81 | 60.17 | 60.17 | 0.38% | 30,383 |
| Sep 21, 2026 | 59.09 | 60.00 | 59.09 | 59.95 | 59.95 | 2.59% | 20,626 |
| Sep 18, 2026 | 58.93 | 58.93 | 58.10 | 58.43 | 58.43 | -0.67% | 23,060 |
| Sep 17, 2026 | 58.24 | 58.97 | 58.24 | 58.83 | 58.83 | 2.05% | 22,024 |
| Sep 16, 2026 | 57.98 | 58.22 | 57.32 | 57.65 | 57.65 | -0.30% | 21,819 |
| Sep 15, 2026 | 57.69 | 58.18 | 57.54 | 57.83 | 57.82 | -0.13% | 41,280 |
| Sep 14, 2026 | 57.16 | 58.14 | 57.12 | 57.90 | 57.90 | 0.90% | 70,847 |
| Sep 11, 2026 | 57.39 | 57.52 | 57.20 | 57.39 | 57.38 | 1.10% | 38,474 |
| Sep 10, 2026 | 56.78 | 57.27 | 56.68 | 56.76 | 56.76 | -0.90% | 31,870 |
| Sep 9, 2026 | 57.85 | 57.85 | 57.20 | 57.28 | 57.28 | -0.98% | 51,229 |
| Sep 8, 2026 | 58.76 | 58.76 | 57.84 | 57.84 | 57.84 | -1.85% | 36,776 |
| Sep 4, 2026 | 58.95 | 58.98 | 58.68 | 58.93 | 58.93 | -0.42% | 67,367 |
| Sep 3, 2026 | 58.80 | 59.28 | 58.57 | 59.18 | 59.18 | 1.63% | 31,307 |
| Sep 2, 2026 | 58.37 | 58.68 | 58.04 | 58.23 | 58.23 | -0.76% | 31,660 |
| Sep 1, 2026 | 59.55 | 59.55 | 58.60 | 58.68 | 58.68 | -2.62% | 44,714 |
| Aug 31, 2026 | 60.03 | 60.39 | 59.98 | 60.26 | 60.26 | 0.13% | 43,468 |
| Aug 28, 2026 | 60.60 | 60.79 | 59.98 | 60.18 | 60.18 | -0.64% | 43,400 |
| Aug 27, 2026 | 59.54 | 60.62 | 59.54 | 60.57 | 60.57 | 2.91% | 37,933 |
| Aug 26, 2026 | 58.46 | 59.05 | 58.46 | 58.86 | 58.86 | -0.27% | 33,212 |
| Aug 25, 2026 | 59.08 | 59.11 | 58.73 | 59.01 | 59.01 | 0.74% | 20,773 |
| Aug 24, 2026 | 59.21 | 59.21 | 58.54 | 58.58 | 58.58 | -1.74% | 20,457 |
| Aug 21, 2026 | 59.27 | 59.71 | 59.06 | 59.62 | 59.62 | 1.13% | 24,993 |
| Aug 20, 2026 | 58.99 | 59.10 | 58.70 | 58.95 | 58.95 | -0.66% | 22,288 |
| Aug 19, 2026 | 58.96 | 59.51 | 58.77 | 59.34 | 59.34 | 1.12% | 20,745 |
| Aug 18, 2026 | 58.90 | 59.01 | 58.51 | 58.68 | 58.68 | -1.58% | 38,157 |
| Aug 17, 2026 | 60.11 | 60.11 | 59.52 | 59.62 | 59.62 | -1.03% | 92,787 |
| Aug 14, 2026 | 60.97 | 60.97 | 60.22 | 60.24 | 60.24 | -0.88% | 31,158 |
| Aug 13, 2026 | 59.89 | 60.80 | 59.63 | 60.77 | 60.77 | 2.10% | 29,018 |
| Aug 12, 2026 | 59.97 | 60.00 | 59.39 | 59.52 | 59.52 | -0.01% | 62,752 |
| Aug 11, 2026 | 59.52 | 59.86 | 59.24 | 59.53 | 59.53 | 0.14% | 28,101 |
| Aug 10, 2026 | 58.93 | 59.54 | 58.90 | 59.44 | 59.44 | 0.59% | 50,416 |
| Aug 7, 2026 | 58.29 | 59.16 | 58.29 | 59.09 | 59.09 | 2.62% | 37,570 |
| Aug 6, 2026 | 57.47 | 57.96 | 57.11 | 57.58 | 57.58 | -0.98% | 45,931 |
| Aug 5, 2026 | 58.97 | 58.97 | 58.12 | 58.15 | 58.15 | -0.44% | 27,172 |
| 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 |