First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) Historical Stock Data
41.64 ↓0.41 (-0.98%)
As of April 25, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, ROBT is down -0.24% a day on average. There have been 13 days where First Trust Nasdaq Artificial Intelligence and Robotics ETF closed green and 17 days where ROBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 41.21 | 41.64 | ↑$0.43 (1.04%) | 41.05 | 41.72 | 53.30K |
| 2024-04-24 | 42.32 | 42.05 | ↓$0.27 (-0.64%) | 41.79 | 42.32 | 50.55K |
| 2024-04-23 | 41.16 | 41.93 | ↑$0.77 (1.87%) | 41.16 | 42.05 | 92.30K |
| 2024-04-22 | 41.05 | 41.23 | ↑$0.18 (0.44%) | 40.74 | 41.40 | 40.07K |
| 2024-04-19 | 40.91 | 40.82 | ↓$0.09 (-0.22%) | 40.65 | 41.29 | 62.66K |
| 2024-04-18 | 41.22 | 41.18 | ↓$0.04 (-0.10%) | 41.05 | 41.69 | 75.53K |
| 2024-04-17 | 41.61 | 41.22 | ↓$0.39 (-0.94%) | 41.16 | 41.79 | 79.55K |
| 2024-04-16 | 41.76 | 41.57 | ↓$0.19 (-0.45%) | 41.30 | 41.84 | 71.99K |
| 2024-04-15 | 43.21 | 41.92 | ↓$1.29 (-2.99%) | 41.83 | 43.21 | 55.58K |
| 2024-04-12 | 43.47 | 42.85 | ↓$0.62 (-1.43%) | 42.69 | 43.47 | 55.06K |
| 2024-04-11 | 43.76 | 43.95 | ↑$0.19 (0.43%) | 43.42 | 44.06 | 44.60K |
| 2024-04-10 | 43.88 | 43.60 | ↓$0.28 (-0.64%) | 43.36 | 43.92 | 64.69K |
| 2024-04-09 | 44.32 | 44.55 | ↑$0.23 (0.52%) | 44.15 | 44.55 | 50.56K |
| 2024-04-08 | 44.02 | 44.19 | ↑$0.17 (0.39%) | 44.01 | 44.27 | 78.46K |
| 2024-04-05 | 43.90 | 43.94 | ↑$0.04 (0.09%) | 43.64 | 44.10 | 75.39K |
| 2024-04-04 | 44.68 | 43.81 | ↓$0.87 (-1.95%) | 43.74 | 44.93 | 88.41K |
| 2024-04-03 | 43.82 | 44.33 | ↑$0.51 (1.16%) | 43.82 | 44.47 | 129.85K |
| 2024-04-02 | 44.38 | 44.25 | ↓$0.13 (-0.29%) | 44.01 | 44.38 | 102.06K |
| 2024-04-01 | 45.29 | 44.80 | ↓$0.49 (-1.08%) | 44.66 | 45.29 | 97.77K |
| 2024-03-28 | 45.21 | 45.24 | ↑$0.03 (0.07%) | 45.19 | 45.43 | 92.76K |
| 2024-03-27 | 45.18 | 45.21 | ↑$0.03 (0.07%) | 44.63 | 45.21 | 99.79K |
| 2024-03-26 | 45.04 | 44.89 | ↓$0.15 (-0.33%) | 44.87 | 45.28 | 46.13K |
| 2024-03-25 | 44.87 | 44.90 | ↑$0.03 (0.07%) | 44.87 | 45.08 | 46.54K |
| 2024-03-22 | 45.36 | 45.09 | ↓$0.27 (-0.60%) | 44.86 | 45.36 | 52.58K |
| 2024-03-21 | 45.81 | 45.38 | ↓$0.43 (-0.94%) | 45.35 | 45.81 | 69.39K |
| 2024-03-20 | 44.50 | 45.12 | ↑$0.62 (1.39%) | 44.31 | 45.16 | 74K |
| 2024-03-19 | 44.00 | 44.28 | ↑$0.28 (0.64%) | 43.78 | 44.36 | 74.81K |
| 2024-03-18 | 44.52 | 44.28 | ↓$0.24 (-0.54%) | 44.28 | 44.79 | 39.13K |
| 2024-03-15 | 44.50 | 44.17 | ↓$0.33 (-0.74%) | 44.07 | 44.50 | 30.86K |
| 2024-03-14 | 45.25 | 44.57 | ↓$0.68 (-1.50%) | 44.28 | 45.28 | 54.21K |
Create an account or log in to view more rows.
$ROBT let’s go baby!
$ROBT This is how I feel everyday holding this gem.
$ROBT slap the ask.
$ROBT bought more
$ROBT it's going down??
$ROBT Bearish..
$ROBT bears haha
$ROBT just go up
$ROBT I'm not afraid.
I'm long
And I'm strong..........
$ROBT lets see if it can hold the line