Skip to main content

Artificial Intelligence and Robotics ETF FT ETF (NQ: ROBT )

45.24 +0.03 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.60 28.90 28.60 28.78 17,149 +0.25(+0.88%)
Jan 30, 2019 28.20 28.53 28.08 28.53 9,816 +0.37(+1.32%)
Jan 29, 2019 28.43 28.43 28.14 28.16 6,657 -0.07(-0.24%)
Jan 28, 2019 28.26 28.27 28.17 28.23 7,326 -0.35(-1.21%)
Jan 25, 2019 28.34 28.60 28.34 28.57 13,981 +0.53(+1.90%)
Jan 24, 2019 27.93 28.09 27.93 28.04 7,505 +0.50(+1.83%)
Jan 23, 2019 27.58 27.68 27.37 27.54 4,252 +0.07(+0.25%)
Jan 22, 2019 27.87 27.87 27.42 27.47 3,584 -0.60(-2.14%)
Jan 18, 2019 27.93 28.18 27.90 28.07 6,078 +0.47(+1.72%)
Jan 17, 2019 27.33 27.62 27.33 27.60 17,482 +0.13(+0.47%)
Jan 16, 2019 27.56 27.56 27.45 27.47 3,747 +0.16(+0.58%)
Jan 15, 2019 27.20 27.32 27.20 27.31 4,465 +0.33(+1.21%)
Jan 14, 2019 26.94 27.08 26.92 26.99 9,083 -0.23(-0.83%)
Jan 11, 2019 27.12 27.24 27.03 27.21 4,761 -0.07(-0.27%)
Jan 10, 2019 27.04 27.29 27.04 27.29 5,563 +0.16(+0.58%)
Jan 09, 2019 26.93 27.22 26.93 27.13 6,008 +0.44(+1.65%)
Jan 08, 2019 26.67 26.71 26.58 26.69 14,755 +0.37(+1.39%)
Jan 07, 2019 25.95 26.42 25.95 26.32 173,236 +0.51(+1.99%)
Jan 04, 2019 25.20 25.84 25.20 25.81 5,369 +0.91(+3.65%)
Jan 03, 2019 25.37 25.37 24.78 24.90 85,376 -0.58(-2.28%)
Jan 02, 2019 25.08 25.63 25.08 25.49 34,427 +0.10(+0.39%)
Dec 31, 2018 25.58 25.58 25.30 25.39 36,067 +0.08(+0.31%)
Dec 28, 2018 25.39 25.56 25.16 25.31 33,737 +0.19(+0.77%)
Dec 27, 2018 24.77 25.13 24.52 25.11 104,404 +0.26(+1.07%)
Dec 26, 2018 24.40 24.95 24.11 24.85 37,771 +0.62(+2.55%)
Dec 24, 2018 24.29 24.49 23.99 24.23 47,414 -0.27(-1.09%)
Dec 21, 2018 25.20 25.20 24.50 24.50 15,196 -0.71(-2.82%)
Dec 20, 2018 25.45 25.53 24.92 25.21 134,317 -0.36(-1.39%)
Dec 19, 2018 26.19 26.29 25.49 25.56 4,501 -0.33(-1.26%)
Dec 18, 2018 25.92 26.18 25.79 25.89 52,092 +0.10(+0.40%)
Dec 17, 2018 26.47 26.47 25.76 25.79 11,822 -0.70(-2.64%)
Dec 14, 2018 26.53 26.76 26.44 26.49 10,437 -0.59(-2.19%)
Dec 13, 2018 27.23 27.23 26.96 27.08 8,517 -0.38(-1.37%)
Dec 12, 2018 27.24 27.47 27.23 27.45 6,144 +0.53(+1.98%)
Dec 11, 2018 27.05 27.20 26.69 26.92 5,934 -0.02(-0.07%)
Dec 10, 2018 26.68 26.94 26.45 26.94 11,548 +0.09(+0.33%)
Dec 07, 2018 27.43 27.43 26.84 26.85 3,242 -0.57(-2.09%)
Dec 06, 2018 27.35 27.43 27.03 27.42 9,634 -0.38(-1.35%)
Dec 04, 2018 28.61 28.64 27.78 27.80 8,005 -1.21(-4.18%)
Dec 03, 2018 28.90 29.01 28.73 29.01 4,921 +0.73(+2.58%)
Nov 30, 2018 28.33 28.33 28.22 28.28 912 +0.02(+0.07%)
Nov 29, 2018 28.21 28.35 28.21 28.26 2,265 +0.11(+0.38%)
Nov 28, 2018 27.54 28.22 27.54 28.16 142,394 +0.73(+2.67%)
Nov 27, 2018 27.43 27.77 27.34 27.42 4,082 -0.26(-0.95%)
Nov 26, 2018 27.55 27.71 27.54 27.69 3,415 +0.54(+1.98%)
Nov 23, 2018 27.20 27.20 27.12 27.15 3,749 -0.02(-0.07%)
Nov 21, 2018 27.17 27.17 27.17 0 +0.40(+1.51%)
Nov 20, 2018 26.41 26.99 26.41 26.76 16,131 -0.49(-1.81%)
Nov 19, 2018 28.04 28.04 27.26 27.26 2,005 -0.82(-2.91%)
Nov 16, 2018 27.82 28.12 27.82 28.08 10,538 +0.09(+0.32%)
Nov 15, 2018 27.56 28.12 27.52 27.99 19,842 +0.19(+0.67%)
Nov 14, 2018 27.93 28.12 27.77 27.80 8,480 +0.06(+0.21%)
Nov 13, 2018 27.95 28.09 27.74 27.74 8,397 -0.19(-0.69%)
Nov 12, 2018 28.55 28.55 27.86 27.93 22,856 -0.72(-2.53%)
Nov 09, 2018 28.75 28.76 28.40 28.66 10,336 -0.46(-1.58%)
Nov 08, 2018 29.26 29.26 29.12 29.12 4,395 -0.11(-0.38%)
Nov 07, 2018 28.81 29.23 28.80 29.23 7,549 +0.62(+2.17%)
Nov 06, 2018 28.57 28.61 28.42 28.61 10,482 +0.11(+0.38%)
Nov 05, 2018 28.46 28.59 28.35 28.50 4,311 -0.13(-0.45%)
Nov 02, 2018 28.82 28.87 28.50 28.63 7,802 +0.03(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.