Exchange Traded Concepts Trust - ROBO Global Robotics and Automation Index ETF (LON:0IJH)
London · Delayed Price · Currency is GBP · Price in USD 80.63
+1.02 (1.28%)
At close: Sep 22, 2026
LON:0IJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 80.70 | 80.70 | 80.62 | 80.63 | 80.63 | 1.28% | 629 |
| Sep 21, 2026 | 79.42 | 79.61 | 79.42 | 79.61 | 79.61 | 2.09% | 127 |
| Sep 18, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -0.95% | 1 |
| Sep 17, 2026 | 78.27 | 79.00 | 78.27 | 78.73 | 78.73 | 1.14% | 136 |
| Sep 16, 2026 | 78.00 | 78.32 | 77.84 | 77.84 | 77.84 | 0.36% | 10 |
| Sep 15, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 0.53% | 4 |
| Sep 14, 2026 | 76.99 | 77.15 | 76.94 | 77.15 | 77.15 | -1.13% | 251 |
| Sep 10, 2026 | 78.06 | 78.28 | 77.91 | 78.03 | 78.03 | -1.48% | 161 |
| Sep 9, 2026 | 79.44 | 79.63 | 79.21 | 79.21 | 79.20 | -1.07% | 76 |
| Sep 8, 2026 | 80.67 | 81.97 | 80.03 | 80.06 | 80.06 | -0.36% | 153 |
| Sep 4, 2026 | 80.44 | 80.45 | 80.35 | 80.35 | 80.35 | 0.88% | 56 |
| Sep 3, 2026 | 78.61 | 79.65 | 78.61 | 79.65 | 79.65 | 1.14% | 267 |
| Sep 2, 2026 | 78.41 | 78.75 | 78.41 | 78.75 | 78.75 | -0.04% | 428 |
| Sep 1, 2026 | 79.60 | 79.60 | 78.78 | 78.78 | 78.78 | -2.11% | 344 |
| Aug 31, 2026 | 80.83 | 80.83 | 80.48 | 80.48 | 80.48 | -0.42% | 94 |
| Aug 28, 2026 | 81.93 | 82.24 | 80.61 | 80.82 | 80.82 | -1.67% | 254 |
| Aug 27, 2026 | 81.73 | 82.24 | 81.73 | 82.19 | 82.19 | 1.23% | 324 |
| Aug 26, 2026 | 80.94 | 81.19 | 80.94 | 81.19 | 81.19 | 0.65% | 2 |
| Aug 25, 2026 | 80.77 | 80.81 | 80.67 | 80.67 | 80.67 | 0.84% | 26 |
| Aug 24, 2026 | 80.94 | 80.96 | 79.94 | 80.00 | 80.00 | -1.53% | 274 |
| Aug 21, 2026 | 81.22 | 81.24 | 81.17 | 81.24 | 81.24 | 0.46% | 13 |
| Aug 20, 2026 | 80.85 | 80.87 | 80.70 | 80.87 | 80.87 | -1.15% | 141 |
| Aug 19, 2026 | 82.08 | 82.08 | 81.64 | 81.81 | 81.81 | -0.28% | 252 |
| Aug 18, 2026 | 83.15 | 83.15 | 81.86 | 82.04 | 82.04 | -3.57% | 157 |
| Aug 17, 2026 | 85.06 | 85.09 | 85.06 | 85.07 | 85.07 | 0.09% | 608 |
| Aug 14, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.39% | 40 |
| Aug 13, 2026 | 84.74 | 85.00 | 84.67 | 84.67 | 84.67 | 0.07% | 19 |
| Aug 12, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 0.99% | 15 |
| Aug 11, 2026 | 84.60 | 84.60 | 83.79 | 83.79 | 83.79 | -0.02% | 44 |
| Aug 10, 2026 | 84.89 | 85.33 | 83.56 | 83.80 | 83.80 | -0.45% | 923 |
| Aug 7, 2026 | 84.36 | 84.36 | 84.18 | 84.18 | 84.18 | 0.97% | 45 |
| Aug 6, 2026 | 83.15 | 83.67 | 83.15 | 83.37 | 83.37 | -1.58% | 1,040 |
| Aug 5, 2026 | 84.45 | 85.14 | 84.45 | 84.71 | 84.71 | 0.79% | 401 |
| Aug 4, 2026 | 82.91 | 84.28 | 82.62 | 84.04 | 84.04 | 3.88% | 241 |
| Aug 3, 2026 | 79.96 | 80.90 | 79.71 | 80.90 | 80.90 | 2.77% | 437 |
| Jul 31, 2026 | 79.75 | 79.75 | 78.68 | 78.72 | 78.72 | 0.68% | 56 |
| Jul 30, 2026 | 77.82 | 78.19 | 77.82 | 78.19 | 78.19 | 1.70% | 936 |
| Jul 29, 2026 | 76.43 | 76.89 | 75.85 | 76.89 | 76.89 | -0.50% | 1,929 |
| Jul 28, 2026 | 76.50 | 77.27 | 76.42 | 77.27 | 77.27 | -0.96% | 743 |
| Jul 27, 2026 | 78.46 | 78.46 | 77.61 | 78.02 | 78.02 | -0.66% | 35 |
| Jul 24, 2026 | 77.76 | 78.54 | 77.76 | 78.54 | 78.54 | 0.19% | 233 |
| Jul 23, 2026 | 78.34 | 78.93 | 78.04 | 78.39 | 78.39 | -1.80% | 1,988 |
| Jul 22, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 0.33% | 50 |
| Jul 21, 2026 | 78.56 | 79.57 | 78.56 | 79.57 | 79.57 | 2.42% | 20 |
| Jul 20, 2026 | 78.24 | 78.55 | 77.47 | 77.69 | 77.69 | -0.60% | 293 |
| Jul 17, 2026 | 77.03 | 78.16 | 76.72 | 78.16 | 78.16 | -1.83% | 200 |
| Jul 16, 2026 | 79.49 | 80.02 | 79.48 | 79.62 | 79.62 | -0.92% | 629 |
| Jul 15, 2026 | 81.07 | 81.07 | 80.36 | 80.36 | 80.36 | -1.39% | 79 |
| Jul 14, 2026 | 81.42 | 81.49 | 81.42 | 81.49 | 81.49 | 0.14% | 30 |
| Jul 13, 2026 | 81.11 | 81.38 | 81.00 | 81.38 | 81.38 | -1.79% | 36 |