First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)

ROBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	57.61	58.42	57.42	58.33	58.33	1.42%	57,445
May 28, 2026	56.31	57.63	56.10	57.51	57.51	1.81%	37,121
May 27, 2026	56.81	56.81	56.19	56.49	56.49	-0.89%	67,933
May 26, 2026	56.74	57.17	56.47	56.99	56.99	2.01%	51,833
May 22, 2026	55.40	56.17	55.40	55.87	55.87	1.76%	102,013
May 21, 2026	54.04	55.09	53.94	54.90	54.90	1.20%	52,653
May 20, 2026	53.21	54.25	52.97	54.25	54.25	1.79%	48,935
May 19, 2026	53.29	53.63	52.91	53.30	53.30	-0.84%	37,406
May 18, 2026	53.76	53.98	53.21	53.75	53.75	0.12%	46,848
May 15, 2026	53.53	54.09	53.31	53.68	53.68	-1.38%	36,685
May 14, 2026	53.98	54.76	53.98	54.43	54.43	0.83%	87,774
May 13, 2026	53.71	54.10	53.50	53.98	53.98	0.58%	24,582
May 12, 2026	54.31	54.31	53.22	53.67	53.67	-2.07%	50,898
May 11, 2026	54.61	55.07	54.51	54.81	54.81	-0.14%	60,578
May 8, 2026	54.22	54.88	53.92	54.88	54.88	2.10%	51,712
May 7, 2026	54.33	54.46	53.50	53.75	53.75	0.06%	64,248
May 6, 2026	53.28	53.78	53.00	53.72	53.72	1.28%	94,123
May 5, 2026	52.79	53.04	52.42	53.04	53.04	1.34%	40,771
May 4, 2026	52.34	52.91	52.00	52.34	52.34	0.02%	39,183
May 1, 2026	51.82	52.44	51.70	52.33	52.33	1.45%	70,676
Apr 30, 2026	50.76	51.60	50.50	51.58	51.58	2.33%	45,802
Apr 29, 2026	50.76	50.76	50.14	50.41	50.41	-0.98%	29,591
Apr 28, 2026	51.00	51.26	50.55	50.90	50.90	-1.19%	66,531
Apr 27, 2026	51.41	51.69	51.39	51.52	51.52	0.35%	30,149
Apr 24, 2026	50.93	51.39	50.70	51.34	51.34	2.05%	44,122
Apr 23, 2026	51.17	51.17	49.59	50.31	50.31	-2.76%	60,799
Apr 22, 2026	51.59	51.82	51.45	51.74	51.74	1.53%	48,609
Apr 21, 2026	51.61	52.29	50.91	50.96	50.96	-0.91%	43,598
Apr 20, 2026	50.95	51.44	50.38	51.43	51.43	0.49%	40,015
Apr 17, 2026	51.21	51.68	51.03	51.18	51.18	1.99%	60,679
Apr 16, 2026	50.38	50.58	49.77	50.18	50.18	0.87%	54,439
Apr 15, 2026	48.90	49.79	48.90	49.75	49.75	2.19%	55,088
Apr 14, 2026	48.51	48.87	48.48	48.68	48.68	1.19%	59,620
Apr 13, 2026	46.53	48.11	46.53	48.11	48.11	2.80%	61,839
Apr 10, 2026	47.51	47.59	46.60	46.80	46.80	-1.08%	57,185
Apr 9, 2026	47.90	47.90	46.89	47.31	47.31	-1.89%	85,951
Apr 8, 2026	49.26	49.44	48.00	48.22	48.22	2.79%	74,588
Apr 7, 2026	46.74	47.33	46.03	46.91	46.91	-0.21%	157,768
Apr 6, 2026	46.75	47.13	46.72	47.01	47.01	0.54%	49,256
Apr 2, 2026	45.60	46.76	45.38	46.76	46.76	-0.05%	109,299
Apr 1, 2026	46.90	47.29	46.62	46.79	46.79	1.35%	65,931
Mar 31, 2026	44.94	46.23	44.80	46.16	46.16	4.15%	80,983
Mar 30, 2026	45.07	45.16	44.01	44.32	44.32	-0.87%	73,028
Mar 27, 2026	45.65	45.65	44.64	44.71	44.71	-3.23%	87,147
Mar 26, 2026	46.60	47.22	46.15	46.20	46.20	-2.20%	37,846
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

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.