Robo Global® Robotics and Automation Index ETF (ROBO) Historical Stock Data
55.84 ↑0.51 (0.92%)
As of May 3, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, ROBO is down -0.14% a day on average. There have been 16 days where Robo Global® Robotics and Automation Index ETF closed green and 14 days where ROBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 56.00 | 55.84 | ↓$0.16 (-0.29%) | 55.64 | 56.26 | 41.27K |
| 2024-05-02 | 54.90 | 55.33 | ↑$0.43 (0.78%) | 54.52 | 55.46 | 102.28K |
| 2024-05-01 | 54.69 | 54.37 | ↓$0.32 (-0.59%) | 54.19 | 55.41 | 159.94K |
| 2024-04-30 | 54.90 | 54.45 | ↓$0.45 (-0.82%) | 54.45 | 55.24 | 60.91K |
| 2024-04-29 | 54.94 | 55.19 | ↑$0.25 (0.46%) | 54.94 | 55.36 | 100.53K |
| 2024-04-26 | 54.18 | 54.69 | ↑$0.51 (0.94%) | 54.18 | 54.94 | 40.11K |
| 2024-04-25 | 53.39 | 53.85 | ↑$0.46 (0.86%) | 53.11 | 54.04 | 32.91K |
| 2024-04-24 | 54.65 | 54.38 | ↓$0.27 (-0.49%) | 54.05 | 54.69 | 49.13K |
| 2024-04-23 | 53.84 | 54.33 | ↑$0.49 (0.91%) | 53.78 | 54.55 | 35.12K |
| 2024-04-22 | 53.32 | 53.56 | ↑$0.24 (0.45%) | 53.02 | 53.79 | 43.15K |
| 2024-04-19 | 53.31 | 53.10 | ↓$0.21 (-0.39%) | 52.90 | 53.56 | 35.83K |
| 2024-04-18 | 53.84 | 53.62 | ↓$0.22 (-0.41%) | 53.38 | 54.10 | 41.32K |
| 2024-04-17 | 54.28 | 53.75 | ↓$0.53 (-0.98%) | 53.61 | 54.51 | 64.98K |
| 2024-04-16 | 54.22 | 54.17 | ↓$0.05 (-0.09%) | 53.84 | 54.49 | 52.47K |
| 2024-04-15 | 55.84 | 54.68 | ↓$1.16 (-2.08%) | 54.51 | 55.89 | 73.35K |
| 2024-04-12 | 55.91 | 55.34 | ↓$0.57 (-1.02%) | 55.20 | 56.00 | 55.95K |
| 2024-04-11 | 56.47 | 56.62 | ↑$0.15 (0.27%) | 55.93 | 56.70 | 110.97K |
| 2024-04-10 | 56.30 | 56.30 | ↑$0.00 (0.00%) | 56.04 | 56.56 | 37.96K |
| 2024-04-09 | 57.08 | 57.37 | ↑$0.29 (0.51%) | 56.89 | 57.40 | 122.07K |
| 2024-04-08 | 56.79 | 56.79 | ↑$0.00 (0.00%) | 56.70 | 56.97 | 52.54K |
| 2024-04-05 | 56.37 | 56.71 | ↑$0.34 (0.60%) | 56.37 | 56.99 | 47.88K |
| 2024-04-04 | 57.78 | 56.54 | ↓$1.24 (-2.15%) | 56.51 | 57.94 | 56.43K |
| 2024-04-03 | 57.09 | 57.37 | ↑$0.28 (0.49%) | 57.00 | 57.59 | 45.46K |
| 2024-04-02 | 57.40 | 57.29 | ↓$0.11 (-0.19%) | 56.97 | 57.43 | 60.74K |
| 2024-04-01 | 58.73 | 58.12 | ↓$0.61 (-1.04%) | 57.96 | 58.74 | 67.02K |
| 2024-03-29 | 58.55 | 58.64 | ↑$0.09 (0.15%) | 58.45 | 58.73 | 36.15K |
| 2024-03-28 | 58.55 | 58.64 | ↑$0.09 (0.15%) | 58.45 | 58.73 | 36.14K |
| 2024-03-27 | 58.45 | 58.53 | ↑$0.08 (0.14%) | 58.00 | 58.59 | 43.96K |
| 2024-03-26 | 58.38 | 58.05 | ↓$0.33 (-0.57%) | 58.05 | 58.46 | 39.32K |
| 2024-03-25 | 58.08 | 58.23 | ↑$0.15 (0.26%) | 58.00 | 58.36 | 165.92K |
Create an account or log in to view more rows.
$ROBO Powell save me
$ROBO C'mon
do a spike!!
$ROBO make it rain
let’s see some green
$ROBO prepare your cash to buy dip
$ROBO This is just getting warmed up.
$ROBO just waiting to short this bad boy.
$ROBO just waiting ….
$ROBO why spike ?
$ROBO i am trading for a better future!
$ROBO going green