First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)

NASDAQ: ROBT · Real-Time Price · USD

58.07

+0.35 (0.61%)

At close: Oct 15, 2026, 4:00 PM EDT

58.02

-0.05 (-0.09%)

After-hours: Oct 15, 2026, 7:30 PM EDT

ROBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	56.58	58.12	56.50	58.07	58.07	0.62%	187,897
Oct 14, 2026	58.64	58.92	57.61	57.72	57.72	-2.31%	36,998
Oct 13, 2026	58.89	59.39	58.89	59.08	59.08	-0.47%	15,478
Oct 12, 2026	60.34	60.34	59.30	59.36	59.36	-1.60%	40,642
Oct 9, 2026	59.85	60.34	59.83	60.33	60.33	1.94%	23,798
Oct 8, 2026	59.50	59.61	58.71	59.18	59.18	-1.50%	39,550
Oct 7, 2026	60.35	60.35	59.86	60.08	60.08	-1.33%	29,789
Oct 6, 2026	61.48	61.72	60.83	60.89	60.89	-0.28%	48,690
Oct 5, 2026	60.37	61.16	60.37	61.06	61.06	1.45%	39,075
Oct 2, 2026	60.48	60.59	60.05	60.19	60.19	0.87%	36,579
Oct 1, 2026	59.71	59.85	59.22	59.67	59.67	0.74%	28,244
Sep 30, 2026	59.13	59.77	58.99	59.23	59.23	0.69%	35,183
Sep 29, 2026	59.03	59.03	58.38	58.82	58.82	-0.07%	68,983
Sep 28, 2026	58.89	59.21	58.50	58.86	58.86	-1.51%	31,575
Sep 25, 2026	60.03	60.04	59.56	59.77	59.77	0.03%	25,731
Sep 24, 2026	59.45	59.85	59.16	59.75	59.75	0.32%	27,298
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