First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)

NASDAQ: ROBT · Real-Time Price · USD

54.46

-0.81 (-1.47%)

At close: Nov 12, 2026, 4:00 PM EST

54.46

0.00 (0.00%)

After-hours: Nov 12, 2026, 4:00 PM EST

ROBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	54.38	54.84	54.12	54.46	54.46	-1.47%	20,242
Nov 11, 2026	55.39	55.78	55.19	55.27	55.27	1.49%	23,352
Nov 10, 2026	54.57	54.91	53.84	54.46	54.46	-0.55%	44,591
Nov 9, 2026	53.45	54.94	53.45	54.76	54.76	3.97%	63,359
Nov 6, 2026	52.78	53.05	52.30	52.67	52.67	0.86%	59,804
Nov 5, 2026	54.80	54.80	52.03	52.22	52.22	-5.93%	174,789
Nov 4, 2026	55.59	56.12	55.14	55.51	55.51	0.78%	55,836
Nov 3, 2026	55.28	55.52	55.00	55.08	55.08	-0.61%	36,445
Nov 2, 2026	56.49	56.71	55.33	55.42	55.42	-0.72%	31,278
Oct 30, 2026	56.86	56.86	55.21	55.82	55.82	-4.17%	32,233
Oct 29, 2026	58.00	58.41	57.92	58.25	58.25	-1.52%	38,089
Oct 28, 2026	58.89	59.21	58.75	59.15	59.15	0.90%	29,177
Oct 27, 2026	58.08	58.72	57.96	58.62	58.62	1.32%	20,577
Oct 26, 2026	57.65	58.18	57.43	57.86	57.86	0.85%	30,573
Oct 23, 2026	56.55	57.50	56.55	57.37	57.37	1.25%	29,840
Oct 22, 2026	57.10	57.28	56.46	56.66	56.66	-2.21%	30,346
Oct 21, 2026	57.41	58.17	57.41	57.94	57.94	1.10%	17,168
Oct 20, 2026	56.65	57.59	56.65	57.31	57.31	0.89%	35,612
Oct 19, 2026	56.92	57.35	56.65	56.80	56.80	1.00%	40,576
Oct 16, 2026	58.23	58.26	56.08	56.24	56.24	-3.15%	34,044
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