Indicators

Artificial Intelligence and Robotics ETF FT (NQ: ROBT )

43.19 +0.18 (+0.42%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	30.76	31.69	30.76	31.63	30,560	-0.28(-0.89%)
Feb 27, 2020	32.80	32.82	31.89	31.91	43,448	-1.44(-4.32%)
Feb 26, 2020	33.34	33.90	33.16	33.35	50,692	+0.06(+0.19%)
Feb 25, 2020	34.35	34.38	33.17	33.29	22,453	-0.82(-2.40%)
Feb 24, 2020	34.27	34.30	33.67	34.11	35,504	-1.34(-3.78%)
Feb 21, 2020	35.86	35.86	35.32	35.45	24,912	-0.65(-1.81%)
Feb 20, 2020	36.04	36.22	35.74	36.10	24,216	-0.13(-0.36%)
Feb 19, 2020	36.14	36.33	36.14	36.23	18,581	+0.22(+0.61%)
Feb 18, 2020	36.08	36.08	35.90	36.01	13,896	-0.33(-0.91%)
Feb 14, 2020	36.40	36.43	36.25	36.34	12,002	-0.04(-0.10%)
Feb 13, 2020	36.15	36.46	35.93	36.38	19,665	-0.01(-0.04%)
Feb 12, 2020	36.22	36.41	36.17	36.39	24,186	+0.32(+0.89%)
Feb 11, 2020	35.86	36.19	35.86	36.07	21,107	+0.41(+1.14%)
Feb 10, 2020	35.55	35.68	35.49	35.66	19,877	+0.10(+0.29%)
Feb 07, 2020	35.92	35.93	35.54	35.56	16,944	-0.56(-1.56%)
Feb 06, 2020	36.00	36.17	36.00	36.12	12,128	+0.21(+0.58%)
Feb 05, 2020	36.12	36.12	35.80	35.92	14,034	+0.17(+0.47%)
Feb 04, 2020	35.45	35.84	35.45	35.75	23,420	+0.90(+2.59%)

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.