Quantcast

First Trust Nasdaq Artificial Intelligence and Robotics ETF Historical Stock Prices

ROBT 
$32.5
*  
0.04
0.12%
Get ROBT Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading ROBT now
Exchange:NASDAQ

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 19-JUN-2018 TO 19-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 32.65 32.59 32.41 32.50 9,690
09/19/2018 32.59 32.59 32.41 32.5 9,690
09/18/2018 32.4 32.6207 32.4 32.54 16,915
09/17/2018 32.79 32.79 32.32 32.32 4,308
09/14/2018 32.7299 32.8629 32.6778 32.78 15,680
09/13/2018 32.59 32.71 32.56 32.59 9,600
09/12/2018 32.32 32.49 32.28 32.47 8,933
09/11/2018 31.98 32.31 31.96 32.29 18,370
09/10/2018 32.1 32.1833 31.99 32.1809 5,365
09/07/2018 31.86 32.1476 31.86 31.9 5,504
09/06/2018 32.02 32.17 31.93 32.06 109,294
09/05/2018 32.3 32.3 31.7486 31.98 36,598
09/04/2018 32.41 32.42 32.2337 32.37 70,779
08/31/2018 32.4 32.555 32.39 32.53 15,135
08/30/2018 32.57 32.62 32.49 32.5005 7,565
08/29/2018 32.42 32.66 32.403 32.6297 24,316
08/28/2018 32.325 32.42 32.27 32.41 9,243
08/27/2018 31.97 32.165 31.94 32.08 17,499
08/24/2018 31.543 31.77 31.543 31.75 10,141
08/23/2018 31.33 31.52 31.33 31.3589 8,602
08/22/2018 31.26 31.4 31.25 31.4 7,177
08/21/2018 31.02 31.3 30.97 31.25 7,394
08/20/2018 30.89 31 30.814 30.97 6,566
08/17/2018 30.6 30.8441 30.555 30.8441 3,761
08/16/2018 30.751 30.751 30.65 30.69 3,313
08/15/2018 30.56 30.57 30.3333 30.565 14,141
08/14/2018 30.87 30.98 30.79 30.93 6,541
08/13/2018 30.85 30.995 30.7001 30.77 10,921
08/10/2018 30.83 30.98 30.82 30.93 7,543
08/09/2018 31.167 31.279 31.12 31.19 13,361
08/08/2018 30.93 30.99 30.89 30.98 8,056
08/07/2018 30.7 30.81 30.7 30.8 6,370
08/06/2018 30.48 30.67 30.45 30.65 6,985
08/03/2018 30.56 30.56 30.47 30.47 956
08/02/2018 30.02 30.5601 30.02 30.5601 4,986
08/01/2018 30.35 30.35 30.2038 30.31 2,262
07/31/2018 30.17 30.3682 30.0798 30.195 9,877
07/30/2018 30.51 30.5661 30 30 7,534
07/27/2018 30.92 31 30.4 30.505 7,046
07/26/2018 30.965 30.965 30.78 30.8564 12,420
07/25/2018 30.09 30.6125 30.09 30.61 7,883
07/24/2018 30.49 30.57 30.08 30.165 8,999
07/23/2018 30.3 30.3844 30.2 30.38 3,848
07/20/2018 30.55 30.55 30.4898 30.4898 3,093
07/19/2018 30.47 30.59 30.445 30.58 10,262
07/18/2018 30.531 30.63 30.52 30.63 10,634
07/17/2018 30.13 30.54 30.13 30.54 4,291
07/16/2018 30.4 30.4 30.21 30.21 5,008
07/13/2018 30.37 30.37 30.2982 30.3252 2,025
07/12/2018 30.04 30.276 30.0315 30.22 8,468
07/11/2018 29.91 30 29.84 29.84 3,502
07/10/2018 30.1 30.2297 30.1 30.229 2,554
07/09/2018 29.97 30.0399 29.8795 30.0399 10,300
07/06/2018 29.46 29.725 29.45 29.68 10,574
07/05/2018 29.35 29.4102 29.13 29.3883 6,585
07/03/2018 29.4 29.49 29.31 29.31 2,690
07/02/2018 29.07 29.36 29.07 29.36 7,042
06/29/2018 29.53 29.54 29.38 29.38 7,522
06/28/2018 29 29.2099 28.85 29.17 4,980
06/27/2018 29.6051 29.62 29.1195 29.1199 7,410
06/26/2018 29.35 29.5 29.3098 29.42 4,976
06/25/2018 29.76 29.76 29.1748 29.28 11,290
06/22/2018 30.34 30.34 29.9248 29.9315 10,372
06/21/2018 30.48 30.49 30.14 30.16 3,747
06/20/2018 30.43 30.57 30.43 30.5429 8,439
06/19/2018 30.47 30.5 30.2042 30.3 12,288
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ROBT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio