First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) Historical Stock Data
52.68 ↓0.20 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROBT is down -0.15% a day on average. There have been 18 days where First Trust Nasdaq Artificial Intelligence and Robotics ETF closed green and 12 days where ROBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 52.89 | 52.68 | ↓$0.21 (-0.40%) | 52.56 | 52.89 | 33.61K |
| 2025-12-24 | 52.85 | 52.88 | ↑$0.03 (0.06%) | 52.67 | 52.92 | 19.93K |
| 2025-12-23 | 52.85 | 52.77 | ↓$0.09 (-0.16%) | 52.39 | 52.89 | 55.88K |
| 2025-12-22 | 52.76 | 52.98 | ↑$0.22 (0.42%) | 52.72 | 53.15 | 55.50K |
| 2025-12-19 | 51.74 | 52.26 | ↑$0.52 (1.00%) | 51.74 | 52.38 | 39.94K |
| 2025-12-18 | 51.79 | 51.42 | ↓$0.37 (-0.72%) | 51.36 | 52.12 | 48.52K |
| 2025-12-17 | 51.99 | 50.89 | ↓$1.10 (-2.11%) | 50.87 | 52.35 | 59.64K |
| 2025-12-16 | 51.77 | 51.94 | ↑$0.17 (0.32%) | 51.54 | 52.14 | 56.50K |
| 2025-12-15 | 53.29 | 52.09 | ↓$1.20 (-2.24%) | 52.09 | 53.35 | 48.08K |
| 2025-12-12 | 54.01 | 52.97 | ↓$1.04 (-1.92%) | 52.74 | 54.02 | 41.65K |
| 2025-12-11 | 53.95 | 54.09 | ↑$0.14 (0.27%) | 53.43 | 54.16 | 56.86K |
| 2025-12-10 | 53.89 | 54.26 | ↑$0.37 (0.68%) | 53.63 | 54.55 | 83.13K |
| 2025-12-09 | 53.81 | 54.01 | ↑$0.20 (0.38%) | 53.74 | 54.28 | 31.82K |
| 2025-12-08 | 54.09 | 53.92 | ↓$0.17 (-0.31%) | 53.72 | 54.22 | 40.68K |
| 2025-12-05 | 53.65 | 53.76 | ↑$0.11 (0.20%) | 53.59 | 54.00 | 51.71K |
| 2025-12-04 | 52.86 | 53.58 | ↑$0.72 (1.36%) | 52.86 | 53.71 | 71.76K |
| 2025-12-03 | 51.74 | 52.59 | ↑$0.85 (1.64%) | 51.56 | 52.60 | 73.57K |
| 2025-12-02 | 51.93 | 51.65 | ↓$0.28 (-0.55%) | 51.58 | 52.04 | 43.36K |
| 2025-12-01 | 51.53 | 51.55 | ↑$0.02 (0.04%) | 51.42 | 51.98 | 109.23K |
| 2025-11-28 | 51.71 | 51.96 | ↑$0.25 (0.48%) | 51.52 | 52.29 | 26.95K |
| 2025-11-26 | 51.36 | 51.60 | ↑$0.24 (0.47%) | 50.94 | 51.80 | 43.45K |
| 2025-11-25 | 50.52 | 51.23 | ↑$0.71 (1.41%) | 50.00 | 51.32 | 60.62K |
| 2025-11-24 | 49.70 | 50.47 | ↑$0.77 (1.55%) | 49.69 | 50.52 | 68.91K |
| 2025-11-21 | 48.77 | 49.29 | ↑$0.52 (1.07%) | 48.00 | 49.62 | 83.02K |
| 2025-11-20 | 50.92 | 48.61 | ↓$2.31 (-4.54%) | 48.57 | 51.31 | 80.11K |
| 2025-11-19 | 50.05 | 49.95 | ↓$0.10 (-0.20%) | 49.58 | 50.38 | 58.47K |
| 2025-11-18 | 49.96 | 50.05 | ↑$0.09 (0.18%) | 49.51 | 50.40 | 79.12K |
| 2025-11-17 | 51.61 | 50.64 | ↓$0.97 (-1.88%) | 50.44 | 51.87 | 66.99K |
| 2025-11-14 | 51.11 | 51.86 | ↑$0.75 (1.47%) | 50.88 | 52.43 | 99.58K |
| 2025-11-13 | 53.30 | 52.05 | ↓$1.25 (-2.35%) | 51.81 | 53.34 | 53.01K |
Create an account or log in to view more rows.
$ROBT shorters eat my shit
$ROBT day trade is ok to buy here but sell later
$ROBT Bullish AF ??
$ROBT Not Selling
Hodling for thousands!
$ROBT lock and load
$ROBT headed back to all time highs shortly
$ROBT Another boring day I believe
$ROBT Don't hold!!! Buy it
$ROBT just bought a half position.
$ROBT we going up from here