First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)
NASDAQ: ROBT · Real-Time Price · USD
51.18
+1.00 (1.99%)
At close: Apr 17, 2026, 4:00 PM EDT
50.18
-1.00 (-1.95%)
After-hours: Apr 17, 2026, 6:18 PM EDT
ROBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 51.21 | 51.68 | 51.03 | 51.18 | 51.18 | 1.99% | 60,546 |
| 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 |
| Mar 18, 2026 | 48.78 | 49.14 | 48.41 | 48.41 | 48.41 | -1.40% | 63,078 |
| Mar 17, 2026 | 48.94 | 49.43 | 48.93 | 49.10 | 49.10 | 0.90% | 49,917 |
| Mar 16, 2026 | 48.57 | 48.89 | 48.46 | 48.66 | 48.66 | 1.77% | 33,954 |
| Mar 13, 2026 | 48.41 | 48.80 | 47.63 | 47.82 | 47.82 | -0.83% | 43,333 |
| Mar 12, 2026 | 48.78 | 49.20 | 48.19 | 48.22 | 48.22 | -2.45% | 71,800 |
| Mar 11, 2026 | 49.31 | 49.78 | 49.09 | 49.43 | 49.43 | 0.55% | 54,392 |
| Mar 10, 2026 | 49.59 | 49.96 | 48.92 | 49.16 | 49.16 | -0.46% | 58,753 |
| Mar 9, 2026 | 48.20 | 49.52 | 47.73 | 49.39 | 49.39 | 0.75% | 92,663 |
| Mar 6, 2026 | 48.71 | 49.40 | 48.71 | 49.02 | 49.02 | -1.37% | 112,497 |
| Mar 5, 2026 | 49.40 | 50.32 | 49.02 | 49.70 | 49.70 | -0.81% | 110,518 |
| Mar 4, 2026 | 49.68 | 50.30 | 49.45 | 50.11 | 50.11 | 1.57% | 144,548 |
| Mar 3, 2026 | 48.53 | 49.69 | 47.70 | 49.33 | 49.33 | -2.39% | 133,862 |
| Mar 2, 2026 | 49.73 | 50.58 | 49.73 | 50.54 | 50.54 | -0.58% | 122,864 |
| Feb 27, 2026 | 50.80 | 50.88 | 50.50 | 50.83 | 50.83 | -1.66% | 58,800 |
| Feb 26, 2026 | 51.53 | 51.71 | 50.82 | 51.69 | 51.69 | 0.24% | 304,347 |
| Feb 25, 2026 | 51.34 | 51.69 | 51.08 | 51.57 | 51.57 | 1.45% | 70,918 |
| Feb 24, 2026 | 49.93 | 50.95 | 49.90 | 50.83 | 50.83 | 1.99% | 45,689 |
| Feb 23, 2026 | 50.46 | 50.49 | 49.65 | 49.84 | 49.84 | -2.08% | 78,015 |
| Feb 20, 2026 | 50.89 | 51.52 | 50.66 | 50.89 | 50.89 | -0.33% | 120,111 |
| Feb 19, 2026 | 50.58 | 51.08 | 50.35 | 51.06 | 51.06 | 0.69% | 49,771 |
| Feb 18, 2026 | 50.65 | 51.14 | 50.20 | 50.71 | 50.71 | 0.78% | 104,647 |
| Feb 17, 2026 | 50.39 | 50.55 | 49.58 | 50.32 | 50.32 | -0.96% | 63,606 |
| Feb 13, 2026 | 50.24 | 51.20 | 50.01 | 50.81 | 50.81 | 1.27% | 47,604 |
| Feb 12, 2026 | 51.67 | 51.78 | 49.86 | 50.18 | 50.18 | -2.04% | 273,028 |
| Feb 11, 2026 | 52.15 | 52.15 | 50.78 | 51.22 | 51.22 | -1.57% | 89,913 |
| Feb 10, 2026 | 52.09 | 52.58 | 52.00 | 52.04 | 52.04 | 0.16% | 136,957 |
| Feb 9, 2026 | 51.08 | 52.13 | 50.90 | 51.95 | 51.95 | 1.48% | 106,289 |
| Feb 6, 2026 | 49.81 | 51.49 | 49.75 | 51.19 | 51.19 | 4.47% | 87,029 |
| Feb 5, 2026 | 49.85 | 50.16 | 48.93 | 49.00 | 49.00 | -2.95% | 61,119 |