Quantcast

ROBO Global Robotics and Automation Index ETF Historical Stock Prices

(ETF)
ROBO 
$42.23
*  
0.52
1.25%
Get ROBO Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading ROBO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.96 42.27 41.85 42.23 161,630
09/17/2018 41.94 42 41.71 41.71 187,367
09/14/2018 41.72 41.98 41.72 41.91 147,731
09/13/2018 41.17 41.48 41.03 41.33 302,521
09/12/2018 40.96 41.08 40.72 41 187,504
09/11/2018 41.04 41.26 40.86 41.18 132,027
09/10/2018 41.11 41.29 41.0801 41.17 293,549
09/07/2018 40.84 41.2 40.77 40.99 199,853
09/06/2018 41.56 41.7 41.2494 41.36 315,690
09/05/2018 41.79 41.84 41.31 41.54 243,434
09/04/2018 42.12 42.13 41.8 42.04 287,298
08/31/2018 42.46 42.65 42.42 42.65 109,999
08/30/2018 42.65 42.7695 42.52 42.66 243,801
08/29/2018 42.59 42.85 42.54 42.85 164,263
08/28/2018 42.41 42.65 42.38 42.58 271,212
08/27/2018 41.77 42.14 41.77 42.1 344,182
08/24/2018 41.27 41.48 41.27 41.47 167,771
08/23/2018 41.25 41.47 41.221 41.29 141,969
08/22/2018 41.17 41.39 41.15 41.36 259,900
08/21/2018 40.74 41.2225 40.74 41.17 228,715
08/20/2018 40.4 40.6999 40.4 40.61 252,539
08/17/2018 40.07 40.41 40 40.33 346,712
08/16/2018 40 40.27 40 40.07 393,176
08/15/2018 40.01 40.1 39.435 39.78 273,432
08/14/2018 40.29 40.5899 40.29 40.56 184,822
08/13/2018 40.53 40.64 40.2221 40.23 229,814
08/10/2018 40.63 40.83 40.521 40.71 175,941
08/09/2018 41.15 41.35 41.12 41.22 223,234
08/08/2018 41 41.19 40.95 41.13 266,278
08/07/2018 40.82 40.92 40.756 40.79 331,170
08/06/2018 40.49 40.7 40.49 40.64 168,759
08/03/2018 40.72 40.78 40.571 40.72 212,026
08/02/2018 40.42 40.8 40.265 40.78 329,420
08/01/2018 40.87 41.049 40.6701 40.82 169,118
07/31/2018 40.73 41.09 40.6947 40.83 222,642
07/30/2018 41.25 41.335 40.78 40.84 295,600
07/27/2018 41.67 41.75 41.139 41.27 145,230
07/26/2018 41.16 41.5346 41.04 41.43 207,426
07/25/2018 40.5 41.28 40.5 41.04 323,336
07/24/2018 40.77 40.99 40.4001 40.48 301,638
07/23/2018 40.42 40.5 40.16 40.4 320,769
07/20/2018 40.55 40.7 40.48 40.55 197,553
07/19/2018 40.49 40.73 40.42 40.61 150,115
07/18/2018 40.44 40.65 40.41 40.59 171,388
07/17/2018 40.05 40.49 40.021 40.49 336,210
07/16/2018 40.7 40.74 40.54 40.57 312,989
07/13/2018 40.67 40.799 40.58 40.72 222,214
07/12/2018 40.3 40.65 40.2444 40.65 218,807
07/11/2018 40.5 40.58 40.12 40.18 414,085
07/10/2018 40.93 41.05 40.81 41.05 685,160
07/09/2018 40.39 40.67 40.3701 40.63 197,076
07/06/2018 39.95 40.2999 39.92 40.28 314,857
07/05/2018 39.56 39.8 39.43 39.8 467,015
07/03/2018 40 40.159 39.8604 39.91 175,812
07/02/2018 39.54 39.9 39.36 39.9 362,406
06/29/2018 39.96 40.3 39.96 40 204,978
06/28/2018 39.62 39.98 39.391 39.86 255,274
06/27/2018 40.1 40.41 39.76 39.76 490,536
06/26/2018 39.95 40.2267 39.91 40.07 310,126
06/25/2018 40.36 40.36 39.591 39.7 533,050
06/22/2018 40.8 40.8333 40.55 40.58 231,208
06/21/2018 40.87 40.94 40.51 40.55 280,407
06/20/2018 40.79 40.95 40.7677 40.85 399,145
06/19/2018 40.66 40.79 40.26 40.6 670,077
06/18/2018 41.13 41.3 40.94 41.29 285,625
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio