Quantcast

First Trust Nasdaq Artificial Intelligence and Robotics ETF Historical Stock Prices

ROBT 
$28.45
*  
0.09
0.32%
Get ROBT Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading ROBT now
Exchange:NASDAQ

Community Rating:
View:    ROBT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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 28.27 28.50 28.19 28.45 10,409
11/16/2018 28.19 28.5 28.19 28.45 10,409
11/15/2018 27.93 28.4981 27.89 28.36 19,581
11/14/2018 28.3 28.5 28.1445 28.17 8,369
11/13/2018 28.32 28.4609 28.11 28.11 8,287
11/12/2018 28.93 28.93 28.2286 28.3061 22,556
11/09/2018 29.13 29.14 28.78 29.04 10,218
11/08/2018 29.6509 29.6509 29.5065 29.5065 4,338
11/07/2018 29.19 29.62 29.1801 29.62 7,450
11/06/2018 28.9543 28.9899 28.8 28.9899 10,345
11/05/2018 28.84 28.97 28.73 28.8801 4,255
11/02/2018 29.2 29.25 28.8801 29.013 7,721
11/01/2018 28.5952 28.99 28.5952 28.98 24,882
10/31/2018 28.09 28.53 28.09 28.37 10,664
10/30/2018 27.02 27.69 27.02 27.69 37,129
10/29/2018 27.7 27.81 26.72 26.98 5,207
10/26/2018 27.31 27.74 27.0463 27.48 25,786
10/25/2018 27.54 27.99 27.46 27.89 38,637
10/24/2018 28.4281 28.4281 27.34 27.34 8,245
10/23/2018 28 28.6557 27.89 28.6201 11,666
10/22/2018 28.68 28.81 28.525 28.8 11,728
10/19/2018 28.95 29.06 28.65 28.7199 12,708
10/18/2018 29.27 29.273 28.79 28.87 6,797
10/17/2018 29.54 29.56 29.4 29.53 10,328
10/16/2018 29 29.5699 29 29.51 6,443
10/15/2018 28.9 28.9694 28.711 28.88 8,585
10/12/2018 28.96 29.108 28.66 29 13,951
10/11/2018 28.7 29.01 28.4799 28.61 10,534
10/10/2018 29.96 29.96 28.84 28.84 29,273
10/09/2018 30.1 30.3764 30.1 30.12 5,233
10/08/2018 30.6 30.65 30.13 30.43 9,583
10/05/2018 31.17 31.26 30.61 30.802 10,231
10/04/2018 31.85 31.85 31.1929 31.25 19,440
10/03/2018 31.98 32.1 31.97 32.02 2,699
10/02/2018 32.07 32.1145 31.8656 31.8901 7,350
10/01/2018 32.54 32.54 32.1 32.1 8,476
09/28/2018 32.17 32.3799 32.17 32.27 12,625
09/27/2018 32.17 32.32 32.17 32.21 23,880
09/26/2018 32.39 32.465 32.24 32.269 11,364
09/25/2018 32.39 32.39 32.2446 32.27 9,250
09/24/2018 32.3 32.38 32.26 32.38 7,566
09/21/2018 32.75 32.76 32.4143 32.4444 16,315
09/20/2018 32.66 32.76 32.6214 32.6473 28,212
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
*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