First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) Historical Stock Data
45.45 ↑0.52 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROBT is down -0.08% a day on average. There have been 15 days where First Trust Nasdaq Artificial Intelligence and Robotics ETF closed green and 15 days where ROBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 44.31 | 45.45 | ↑$1.14 (2.57%) | 44.17 | 45.78 | 71.81K |
| 2024-12-19 | 45.81 | 44.93 | ↓$0.88 (-1.92%) | 44.69 | 45.92 | 69.90K |
| 2024-12-18 | 47.29 | 45.22 | ↓$2.07 (-4.38%) | 44.94 | 47.50 | 71.09K |
| 2024-12-17 | 47.66 | 47.35 | ↓$0.31 (-0.65%) | 47.21 | 47.66 | 33.04K |
| 2024-12-16 | 47.17 | 47.71 | ↑$0.54 (1.14%) | 46.97 | 47.79 | 47.49K |
| 2024-12-13 | 47.47 | 47.21 | ↓$0.26 (-0.55%) | 46.86 | 47.50 | 26.75K |
| 2024-12-12 | 47.33 | 47.55 | ↑$0.22 (0.46%) | 47.33 | 47.99 | 50.60K |
| 2024-12-11 | 47.79 | 47.66 | ↓$0.13 (-0.27%) | 47.29 | 47.84 | 277.68K |
| 2024-12-10 | 47.60 | 47.25 | ↓$0.35 (-0.74%) | 47.07 | 47.85 | 42.24K |
| 2024-12-09 | 48.45 | 47.88 | ↓$0.57 (-1.18%) | 47.74 | 48.73 | 122.22K |
| 2024-12-06 | 47.70 | 47.94 | ↑$0.24 (0.50%) | 47.64 | 47.97 | 41.28K |
| 2024-12-05 | 47.94 | 47.39 | ↓$0.55 (-1.15%) | 47.34 | 47.97 | 34K |
| 2024-12-04 | 47.51 | 48.05 | ↑$0.54 (1.14%) | 47.51 | 48.10 | 46.01K |
| 2024-12-03 | 46.80 | 47.19 | ↑$0.39 (0.83%) | 46.80 | 47.27 | 33.22K |
| 2024-12-02 | 47.08 | 47.02 | ↓$0.06 (-0.13%) | 46.99 | 47.22 | 43.92K |
| 2024-11-29 | 46.77 | 47.17 | ↑$0.40 (0.86%) | 46.77 | 47.23 | 9.37K |
| 2024-11-27 | 47.12 | 46.66 | ↓$0.46 (-0.98%) | 46.29 | 47.12 | 37.05K |
| 2024-11-26 | 47.47 | 47.31 | ↓$0.16 (-0.34%) | 47.14 | 47.69 | 48.35K |
| 2024-11-25 | 47.65 | 47.69 | ↑$0.04 (0.08%) | 47.48 | 47.95 | 83.54K |
| 2024-11-22 | 46.04 | 46.88 | ↑$0.84 (1.82%) | 46.04 | 46.92 | 27.15K |
| 2024-11-21 | 45.88 | 46.14 | ↑$0.26 (0.57%) | 45.47 | 46.33 | 32.35K |
| 2024-11-20 | 45.56 | 45.57 | ↑$0.01 (0.02%) | 45.14 | 45.62 | 40.37K |
| 2024-11-19 | 44.70 | 45.74 | ↑$1.04 (2.33%) | 44.70 | 45.74 | 22.75K |
| 2024-11-18 | 44.88 | 44.91 | ↑$0.03 (0.07%) | 44.71 | 45.10 | 35.08K |
| 2024-11-15 | 45.27 | 44.80 | ↓$0.47 (-1.04%) | 44.69 | 45.27 | 60.79K |
| 2024-11-14 | 46.46 | 45.50 | ↓$0.96 (-2.07%) | 45.43 | 46.48 | 34.74K |
| 2024-11-13 | 46.71 | 46.58 | ↓$0.13 (-0.28%) | 46.52 | 47.24 | 33.61K |
| 2024-11-12 | 47.10 | 46.76 | ↓$0.34 (-0.72%) | 46.39 | 47.18 | 21.07K |
| 2024-11-11 | 47.39 | 47.54 | ↑$0.15 (0.32%) | 47.13 | 47.64 | 48.15K |
| 2024-11-08 | 46.64 | 47.19 | ↑$0.55 (1.18%) | 46.64 | 47.21 | 74.37K |
Create an account or log in to view more rows.
$ROBT just bought a half position.
$ROBT we going up from here
$ROBT this sell-off is meh.
$ROBT Another boring day I believe
$ROBT Games being played here.
$ROBT all in
$ROBT my hands are made out of diamonds
$ROBT FYI - leaning bullish
$ROBT let’s go baby!
$ROBT This is how I feel everyday holding this gem.