Indicators

Artificial Intelligence and Robotics ETF FT (NQ: ROBT )

41.64 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.16	48.85		48.85	106,563	+2.01(+4.29%)
Jan 28, 2022	45.92	46.84	45.38	46.84	20,436	+0.85(+1.84%)
Jan 27, 2022	47.13	47.39	45.91	45.99	38,145	-1.09(-2.32%)
Jan 26, 2022	48.21	48.62	46.78	47.09	37,602	-0.34(-0.71%)
Jan 25, 2022	47.90	48.08	47.01	47.42	57,061	-1.24(-2.55%)
Jan 24, 2022	47.55	48.68	46.28	48.67	74,206	+0.07(+0.14%)
Jan 21, 2022	49.70	49.70	48.60	48.60	93,773	-1.25(-2.51%)
Jan 20, 2022	50.59	51.38	49.85	49.85	23,257	-0.58(-1.14%)
Jan 19, 2022	50.72	51.44	50.39	50.43	39,795	-0.27(-0.53%)
Jan 18, 2022	51.28	51.35	50.63	50.70	22,611	-0.68(-1.32%)
Jan 14, 2022				51.37	0	-0.09(-0.17%)
Jan 13, 2022	52.75	53.02	51.46	51.46	172,144	-1.19(-2.27%)
Jan 12, 2022	52.94	53.33	52.63	52.65	19,970	+0.02(+0.04%)
Jan 11, 2022	51.67	52.67	51.34	52.63	64,961	+1.14(+2.22%)
Jan 10, 2022	51.65	51.65	50.36	51.49	127,066	-0.64(-1.22%)
Jan 07, 2022	52.68	53.09	51.91	52.13	32,091	-0.56(-1.06%)
Jan 06, 2022	52.63	53.23	52.27	52.68	33,478	-0.21(-0.39%)
Jan 05, 2022	54.79	54.79	52.89	52.89	38,416	-1.77(-3.23%)
Jan 04, 2022	55.29	55.29	54.11	54.66	33,625	-0.50(-0.91%)

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.