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, 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%)
Jan 03, 2022 54.92 55.16 54.79 55.16 28,075 +0.39(+0.71%)
Dec 31, 2021 55.18 55.18 54.77 54.77 5,880 -0.35(-0.64%)
Dec 30, 2021 54.93 55.42 54.93 55.12 10,071 +0.08(+0.15%)
Dec 29, 2021 55.36 55.36 54.89 55.03 13,174 -0.27(-0.49%)
Dec 28, 2021 55.55 55.70 55.21 55.31 22,164 -0.27(-0.48%)
Dec 27, 2021 54.87 55.58 54.87 55.58 24,079 +0.61(+1.11%)
Dec 23, 2021 54.65 55.05 54.54 54.97 13,344 +0.31(+0.57%)
Dec 22, 2021 54.09 54.65 53.94 54.65 13,267 +0.57(+1.05%)
Dec 21, 2021 53.17 54.09 53.17 54.09 39,175 +1.37(+2.60%)
Dec 20, 2021 52.75 52.82 52.40 52.71 23,638 -0.81(-1.50%)
Dec 17, 2021 53.12 53.87 52.69 53.52 49,837 +0.08(+0.15%)
Dec 16, 2021 54.82 54.82 53.25 53.44 13,117 -1.24(-2.27%)
Dec 15, 2021 53.57 54.71 53.13 54.68 47,922 +1.31(+2.46%)
Dec 14, 2021 53.85 53.88 52.97 53.37 29,316 -0.83(-1.53%)
Dec 13, 2021 54.62 54.65 53.89 54.20 20,886 -0.45(-0.82%)
Dec 10, 2021 54.91 55.15 54.41 54.65 14,944 -0.06(-0.11%)
Dec 09, 2021 55.31 55.54 54.56 54.71 9,182 -0.52(-0.94%)
Dec 08, 2021 55.00 55.45 54.66 55.23 16,322 +0.33(+0.60%)
Dec 07, 2021 54.21 55.14 54.21 54.90 15,587 +1.68(+3.16%)
Dec 06, 2021 53.18 53.39 52.26 53.22 18,355 +0.10(+0.19%)
Dec 03, 2021 54.10 54.10 52.60 53.12 26,500 -0.75(-1.39%)
Dec 02, 2021 53.38 54.10 53.16 53.87 94,237 +0.42(+0.78%)
Dec 01, 2021 54.75 55.27 53.42 53.45 13,555 -0.49(-0.90%)
Nov 30, 2021 54.66 54.86 53.50 53.94 13,155 -0.82(-1.49%)
Nov 29, 2021 54.47 55.01 54.22 54.75 17,318 +0.81(+1.49%)
Nov 26, 2021 54.68 54.72 53.90 53.95 15,984 -1.32(-2.39%)
Nov 24, 2021 54.84 55.29 54.36 55.27 28,840 +0.07(+0.13%)
Nov 23, 2021 55.80 55.95 54.81 55.20 16,349 -0.73(-1.30%)
Nov 22, 2021 56.69 56.92 55.85 55.92 26,145 -0.71(-1.25%)
Nov 19, 2021 56.79 56.97 56.54 56.63 12,735 -0.11(-0.19%)
Nov 18, 2021 57.11 56.78 56.55 56.74 18,696 -0.22(-0.39%)
Nov 17, 2021 57.37 57.37 56.92 56.96 13,583 -0.28(-0.49%)
Nov 16, 2021 56.86 57.27 56.68 57.24 17,102 +0.57(+1.01%)
Nov 15, 2021 56.88 57.07 56.45 56.67 46,828 -0.09(-0.16%)
Nov 12, 2021 56.48 56.79 56.23 56.76 24,436 +0.66(+1.17%)
Nov 11, 2021 56.08 56.35 56.08 56.10 12,061 +0.28(+0.50%)
Nov 10, 2021 57.04 55.83 12,271 -1.39(-2.43%)
Nov 09, 2021 57.35 57.45 56.89 57.22 20,108 -0.18(-0.31%)
Nov 08, 2021 57.18 57.52 57.18 57.40 14,645 +0.30(+0.52%)
Nov 05, 2021 57.66 57.66 56.97 57.10 30,613 -0.54(-0.93%)
Nov 04, 2021 57.06 57.63 57.06 57.63 17,965 +0.71(+1.25%)
Nov 03, 2021 56.29 56.95 56.06 56.92 15,565 +0.68(+1.21%)
Nov 02, 2021 56.09 56.35 56.04 56.24 30,226 +0.20(+0.35%)
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.